Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
2.850
-0.040 (-1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
2.870
+0.020 (0.70%)
After-hours: Apr 28, 2026, 7:47 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.87 | 2.92 | 2.81 | 2.85 | 2.85 | -1.38% | 32,493 |
| Apr 27, 2026 | 2.89 | 2.92 | 2.82 | 2.89 | 2.89 | - | 41,253 |
| Apr 24, 2026 | 2.85 | 2.94 | 2.82 | 2.89 | 2.89 | - | 82,654 |
| Apr 23, 2026 | 2.99 | 3.00 | 2.78 | 2.89 | 2.89 | -3.67% | 94,269 |
| Apr 22, 2026 | 2.85 | 3.04 | 2.80 | 3.00 | 3.00 | 7.53% | 62,684 |
| Apr 21, 2026 | 2.80 | 2.92 | 2.75 | 2.79 | 2.79 | -1.06% | 87,931 |
| Apr 20, 2026 | 2.92 | 2.98 | 2.75 | 2.82 | 2.82 | -3.42% | 102,852 |
| Apr 17, 2026 | 2.94 | 3.23 | 2.83 | 2.92 | 2.92 | -0.68% | 328,429 |
| Apr 16, 2026 | 3.05 | 3.05 | 2.90 | 2.94 | 2.94 | -3.92% | 61,100 |
| Apr 15, 2026 | 3.15 | 3.19 | 3.00 | 3.06 | 3.06 | -0.97% | 82,948 |
| Apr 14, 2026 | 2.98 | 3.17 | 2.95 | 3.09 | 3.09 | 3.00% | 107,631 |
| Apr 13, 2026 | 2.84 | 3.03 | 2.84 | 3.00 | 3.00 | 4.17% | 40,453 |
| Apr 10, 2026 | 2.91 | 2.92 | 2.83 | 2.88 | 2.88 | - | 35,617 |
| Apr 9, 2026 | 2.88 | 2.95 | 2.84 | 2.88 | 2.88 | - | 43,384 |
| Apr 8, 2026 | 2.98 | 2.98 | 2.84 | 2.88 | 2.88 | 3.23% | 71,679 |
| Apr 7, 2026 | 2.83 | 2.83 | 2.73 | 2.79 | 2.79 | -2.11% | 53,696 |
| Apr 6, 2026 | 2.74 | 3.00 | 2.74 | 2.85 | 2.85 | 3.64% | 234,640 |
| Apr 2, 2026 | 2.86 | 2.89 | 2.69 | 2.75 | 2.75 | -5.50% | 130,180 |
| Apr 1, 2026 | 3.23 | 3.23 | 2.91 | 2.91 | 2.91 | -10.46% | 162,371 |
| Mar 31, 2026 | 2.90 | 3.28 | 2.85 | 3.25 | 3.25 | 14.24% | 355,040 |
| Mar 30, 2026 | 2.90 | 3.05 | 2.75 | 2.85 | 2.85 | -1.22% | 198,628 |
| Mar 27, 2026 | 3.05 | 3.10 | 2.80 | 2.88 | 2.88 | -7.10% | 198,321 |
| Mar 26, 2026 | 3.11 | 3.44 | 3.05 | 3.10 | 3.10 | -1.90% | 153,748 |
| Mar 25, 2026 | 2.98 | 3.41 | 2.94 | 3.16 | 3.16 | 7.85% | 718,166 |
| Mar 24, 2026 | 2.91 | 2.96 | 2.85 | 2.93 | 2.93 | -0.68% | 65,358 |
| Mar 23, 2026 | 2.88 | 2.98 | 2.80 | 2.95 | 2.95 | 3.15% | 97,631 |
| Mar 20, 2026 | 2.90 | 2.94 | 2.76 | 2.86 | 2.86 | -2.72% | 81,882 |
| Mar 19, 2026 | 2.90 | 2.95 | 2.82 | 2.94 | 2.94 | 1.03% | 55,565 |
| Mar 18, 2026 | 3.06 | 3.06 | 2.88 | 2.91 | 2.91 | -3.32% | 70,742 |
| Mar 17, 2026 | 3.00 | 3.07 | 2.98 | 3.01 | 3.01 | 1.35% | 35,966 |
| Mar 16, 2026 | 3.15 | 3.25 | 2.93 | 2.97 | 2.97 | -3.26% | 105,399 |
| Mar 13, 2026 | 3.20 | 3.28 | 3.07 | 3.07 | 3.07 | -0.65% | 44,188 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.03 | 3.09 | 3.09 | -5.21% | 115,326 |
| Mar 11, 2026 | 3.35 | 3.44 | 3.15 | 3.26 | 3.26 | 0.93% | 53,849 |
| Mar 10, 2026 | 3.26 | 3.51 | 3.16 | 3.23 | 3.23 | 0.62% | 151,275 |
| Mar 9, 2026 | 2.91 | 3.28 | 2.84 | 3.21 | 3.21 | 7.72% | 116,561 |
| Mar 6, 2026 | 2.98 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 39,679 |
| Mar 5, 2026 | 3.00 | 3.09 | 2.97 | 3.04 | 3.04 | -0.98% | 40,347 |
| Mar 4, 2026 | 2.97 | 3.20 | 2.97 | 3.07 | 3.07 | 2.68% | 65,970 |
| Mar 3, 2026 | 3.00 | 3.03 | 2.85 | 2.99 | 2.99 | -1.32% | 79,181 |
| Mar 2, 2026 | 2.90 | 3.16 | 2.90 | 3.03 | 3.03 | - | 78,051 |
| Feb 27, 2026 | 3.29 | 3.37 | 3.00 | 3.03 | 3.03 | -10.88% | 99,466 |
| Feb 26, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | 1.49% | 52,866 |
| Feb 25, 2026 | 3.31 | 3.44 | 3.30 | 3.35 | 3.35 | 1.21% | 66,783 |
| Feb 24, 2026 | 3.32 | 3.36 | 3.20 | 3.31 | 3.31 | 0.30% | 101,476 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.23 | 3.30 | 3.30 | -4.62% | 84,879 |
| Feb 20, 2026 | 3.54 | 3.61 | 3.44 | 3.46 | 3.46 | -2.26% | 93,208 |
| Feb 19, 2026 | 3.45 | 3.55 | 3.41 | 3.54 | 3.54 | 1.43% | 43,101 |
| Feb 18, 2026 | 3.36 | 3.60 | 3.36 | 3.49 | 3.49 | 2.95% | 59,967 |
| Feb 17, 2026 | 3.40 | 3.60 | 3.29 | 3.39 | 3.39 | -0.88% | 81,736 |
| Feb 13, 2026 | 3.32 | 3.49 | 3.29 | 3.42 | 3.42 | 3.95% | 62,324 |
| Feb 12, 2026 | 3.42 | 3.46 | 3.21 | 3.29 | 3.29 | -4.91% | 130,344 |
| Feb 11, 2026 | 3.48 | 3.49 | 3.21 | 3.46 | 3.46 | - | 215,973 |
| Feb 10, 2026 | 3.60 | 3.61 | 3.43 | 3.46 | 3.46 | -4.95% | 107,775 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.55 | 3.64 | 3.64 | -2.41% | 117,363 |
| Feb 6, 2026 | 3.50 | 3.86 | 3.50 | 3.73 | 3.73 | 9.71% | 100,240 |
| Feb 5, 2026 | 3.75 | 3.85 | 3.39 | 3.40 | 3.40 | -10.76% | 148,963 |
| Feb 4, 2026 | 3.95 | 3.98 | 3.78 | 3.81 | 3.81 | -3.79% | 124,572 |
| Feb 3, 2026 | 3.93 | 4.06 | 3.85 | 3.96 | 3.96 | 1.02% | 206,186 |
| Feb 2, 2026 | 3.91 | 4.00 | 3.86 | 3.92 | 3.92 | 0.26% | 96,907 |
| Jan 30, 2026 | 4.02 | 4.10 | 3.85 | 3.91 | 3.91 | -3.93% | 233,835 |
| Jan 29, 2026 | 4.14 | 4.18 | 3.97 | 4.07 | 4.07 | -0.73% | 151,215 |
| Jan 28, 2026 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -2.15% | 144,638 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.06 | 4.19 | 4.19 | 2.70% | 76,880 |
| Jan 26, 2026 | 4.18 | 4.21 | 4.07 | 4.08 | 4.08 | -3.32% | 120,170 |
| Jan 23, 2026 | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | - | 76,799 |
| Jan 22, 2026 | 4.12 | 4.27 | 4.12 | 4.22 | 4.22 | 2.93% | 115,056 |
| Jan 21, 2026 | 4.22 | 4.30 | 4.01 | 4.10 | 4.10 | -2.38% | 177,143 |
| Jan 20, 2026 | 4.25 | 4.35 | 4.20 | 4.20 | 4.20 | -2.78% | 180,701 |
| Jan 16, 2026 | 4.18 | 4.35 | 4.16 | 4.32 | 4.32 | 3.85% | 98,718 |
| Jan 15, 2026 | 4.33 | 4.34 | 4.16 | 4.16 | 4.16 | -3.26% | 125,635 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 94,939 |
| Jan 13, 2026 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | -0.93% | 181,723 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.15 | 4.31 | 4.31 | 0.94% | 292,059 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.22 | 4.27 | 4.27 | -4.26% | 204,066 |
| Jan 8, 2026 | 4.41 | 4.65 | 4.35 | 4.46 | 4.46 | 3.00% | 283,241 |
| Jan 7, 2026 | 4.37 | 4.45 | 4.30 | 4.33 | 4.33 | 1.17% | 126,089 |
| Jan 6, 2026 | 4.76 | 4.76 | 4.21 | 4.28 | 4.28 | -10.46% | 527,728 |
| Jan 5, 2026 | 4.65 | 4.90 | 4.47 | 4.78 | 4.78 | -4.78% | 392,660 |
| Jan 2, 2026 | 4.99 | 5.10 | 4.84 | 5.02 | 4.59 | 1.41% | 413,358 |
| Dec 31, 2025 | 4.78 | 4.96 | 4.60 | 4.95 | 4.52 | 4.65% | 360,317 |
| Dec 30, 2025 | 4.51 | 4.80 | 4.48 | 4.73 | 4.32 | 4.42% | 230,962 |
| Dec 29, 2025 | 4.57 | 4.79 | 4.47 | 4.53 | 4.14 | -0.88% | 208,404 |
| Dec 26, 2025 | 4.51 | 4.65 | 4.40 | 4.57 | 4.18 | 1.11% | 211,443 |
| Dec 24, 2025 | 4.30 | 4.60 | 4.20 | 4.52 | 4.13 | 4.63% | 327,821 |
| Dec 23, 2025 | 4.42 | 4.45 | 4.30 | 4.32 | 3.95 | -2.04% | 131,636 |
| Dec 22, 2025 | 4.55 | 4.66 | 4.38 | 4.41 | 4.03 | -3.71% | 232,548 |
| Dec 19, 2025 | 4.54 | 4.70 | 4.53 | 4.58 | 4.19 | 1.33% | 185,661 |
| Dec 18, 2025 | 4.54 | 4.61 | 4.50 | 4.52 | 4.13 | 1.35% | 188,291 |
| Dec 17, 2025 | 4.51 | 4.68 | 4.45 | 4.46 | 4.08 | -1.11% | 159,826 |
| Dec 16, 2025 | 4.30 | 4.55 | 4.30 | 4.51 | 4.12 | 4.40% | 178,136 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.30 | 4.32 | 3.95 | -2.92% | 231,602 |
| Dec 12, 2025 | 4.86 | 4.91 | 4.45 | 4.45 | 4.07 | -6.51% | 411,661 |
| Dec 11, 2025 | 4.42 | 5.08 | 4.40 | 4.76 | 4.35 | 14.15% | 1,063,170 |
| Dec 10, 2025 | 4.04 | 4.30 | 4.01 | 4.17 | 3.81 | 5.57% | 532,917 |
| Dec 9, 2025 | 3.85 | 4.00 | 3.85 | 3.95 | 3.61 | 3.13% | 181,601 |
| Dec 8, 2025 | 3.90 | 4.00 | 3.80 | 3.83 | 3.50 | -1.54% | 443,695 |
| Dec 5, 2025 | 4.15 | 4.20 | 3.73 | 3.89 | 3.56 | -7.16% | 740,769 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.15 | 4.19 | 3.83 | -2.10% | 255,857 |
| Dec 3, 2025 | 4.24 | 4.32 | 4.10 | 4.28 | 3.91 | 2.27% | 328,233 |