Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
2.930
+0.110 (3.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.90 | 2.97 | 2.87 | 2.93 | 2.93 | 3.90% | 52,914 |
| Jun 25, 2026 | 3.08 | 3.16 | 2.82 | 2.82 | 2.82 | -7.84% | 242,727 |
| Jun 24, 2026 | 3.06 | 3.18 | 3.02 | 3.06 | 3.06 | 0.99% | 32,422 |
| Jun 23, 2026 | 3.11 | 3.24 | 3.03 | 3.03 | 3.03 | -4.42% | 197,063 |
| Jun 22, 2026 | 3.36 | 3.39 | 3.16 | 3.17 | 3.17 | -5.93% | 62,603 |
| Jun 18, 2026 | 3.22 | 3.45 | 3.15 | 3.37 | 3.37 | 6.98% | 366,030 |
| Jun 17, 2026 | 3.19 | 3.36 | 3.15 | 3.15 | 3.15 | -1.56% | 69,767 |
| Jun 16, 2026 | 3.29 | 3.47 | 3.13 | 3.20 | 3.20 | -1.84% | 210,428 |
| Jun 15, 2026 | 3.31 | 3.50 | 3.24 | 3.26 | 3.26 | 3.16% | 396,001 |
| Jun 12, 2026 | 3.20 | 3.23 | 3.02 | 3.16 | 3.16 | -1.56% | 201,228 |
| Jun 11, 2026 | 3.13 | 3.23 | 3.06 | 3.21 | 3.21 | 2.88% | 98,732 |
| Jun 10, 2026 | 3.20 | 3.32 | 3.11 | 3.12 | 3.12 | -4.00% | 131,922 |
| Jun 9, 2026 | 3.21 | 3.42 | 3.19 | 3.25 | 3.25 | 2.52% | 309,071 |
| Jun 8, 2026 | 3.14 | 3.22 | 3.02 | 3.17 | 3.17 | 2.26% | 111,293 |
| Jun 5, 2026 | 3.26 | 3.28 | 3.00 | 3.10 | 3.10 | -4.91% | 281,127 |
| Jun 4, 2026 | 3.31 | 3.41 | 3.21 | 3.26 | 3.26 | -0.31% | 129,182 |
| Jun 3, 2026 | 3.48 | 3.50 | 3.27 | 3.27 | 3.27 | -2.39% | 106,720 |
| Jun 2, 2026 | 3.31 | 3.43 | 3.27 | 3.35 | 3.35 | 2.76% | 146,562 |
| Jun 1, 2026 | 3.69 | 3.84 | 3.20 | 3.26 | 3.26 | -11.89% | 1,189,854 |
| May 29, 2026 | 3.61 | 3.82 | 3.58 | 3.70 | 3.70 | 7.25% | 332,268 |
| May 28, 2026 | 3.11 | 3.49 | 3.11 | 3.45 | 3.45 | 11.65% | 261,490 |
| May 27, 2026 | 3.19 | 3.26 | 3.05 | 3.09 | 3.09 | -4.04% | 121,726 |
| May 26, 2026 | 3.28 | 3.30 | 3.17 | 3.22 | 3.22 | -0.62% | 79,109 |
| May 22, 2026 | 3.26 | 3.39 | 3.15 | 3.24 | 3.24 | 0.31% | 114,595 |
| May 21, 2026 | 3.18 | 3.25 | 3.11 | 3.23 | 3.23 | -0.31% | 39,115 |
| May 20, 2026 | 3.08 | 3.29 | 3.08 | 3.24 | 3.24 | 5.88% | 60,594 |
| May 19, 2026 | 3.05 | 3.20 | 3.03 | 3.06 | 3.06 | -0.97% | 111,626 |
| May 18, 2026 | 3.35 | 3.37 | 3.01 | 3.09 | 3.09 | -6.93% | 167,019 |
| May 15, 2026 | 3.39 | 3.51 | 3.29 | 3.32 | 3.32 | -6.20% | 287,149 |
| May 14, 2026 | 3.96 | 4.03 | 3.80 | 3.85 | 3.54 | -1.79% | 221,947 |
| May 13, 2026 | 3.76 | 4.03 | 3.50 | 3.92 | 3.60 | 0.26% | 302,441 |
| May 12, 2026 | 3.81 | 3.99 | 3.65 | 3.91 | 3.59 | 3.71% | 281,194 |
| May 11, 2026 | 3.84 | 4.55 | 3.72 | 3.77 | 3.47 | 3.57% | 1,093,000 |
| May 8, 2026 | 3.34 | 3.66 | 3.33 | 3.64 | 3.35 | 10.64% | 328,087 |
| May 7, 2026 | 3.30 | 3.34 | 3.21 | 3.29 | 3.02 | -2.66% | 69,422 |
| May 6, 2026 | 3.41 | 3.44 | 3.22 | 3.38 | 3.11 | -0.30% | 110,169 |
| May 5, 2026 | 3.20 | 3.50 | 3.20 | 3.39 | 3.12 | 7.62% | 240,947 |
| May 4, 2026 | 3.01 | 3.35 | 3.01 | 3.15 | 2.90 | 5.00% | 158,693 |
| May 1, 2026 | 2.92 | 3.00 | 2.87 | 3.00 | 2.76 | 4.17% | 57,882 |
| Apr 30, 2026 | 2.75 | 2.90 | 2.75 | 2.88 | 2.65 | 3.60% | 40,935 |
| Apr 29, 2026 | 2.83 | 2.83 | 2.71 | 2.78 | 2.56 | -2.46% | 48,300 |
| Apr 28, 2026 | 2.87 | 2.92 | 2.81 | 2.85 | 2.62 | -1.38% | 36,018 |
| Apr 27, 2026 | 2.89 | 2.92 | 2.82 | 2.89 | 2.66 | - | 41,253 |
| Apr 24, 2026 | 2.85 | 2.94 | 2.82 | 2.89 | 2.66 | - | 82,654 |
| Apr 23, 2026 | 2.99 | 3.00 | 2.78 | 2.89 | 2.66 | -3.67% | 94,269 |
| Apr 22, 2026 | 2.85 | 3.04 | 2.80 | 3.00 | 2.76 | 7.53% | 62,684 |
| Apr 21, 2026 | 2.80 | 2.92 | 2.75 | 2.79 | 2.56 | -1.06% | 87,931 |
| Apr 20, 2026 | 2.92 | 2.98 | 2.75 | 2.82 | 2.59 | -3.42% | 102,852 |
| Apr 17, 2026 | 2.94 | 3.23 | 2.83 | 2.92 | 2.68 | -0.68% | 328,429 |
| Apr 16, 2026 | 3.05 | 3.05 | 2.90 | 2.94 | 2.70 | -3.92% | 61,100 |
| Apr 15, 2026 | 3.15 | 3.19 | 3.00 | 3.06 | 2.81 | -0.97% | 82,948 |
| Apr 14, 2026 | 2.98 | 3.17 | 2.95 | 3.09 | 2.84 | 3.00% | 107,631 |
| Apr 13, 2026 | 2.84 | 3.03 | 2.84 | 3.00 | 2.76 | 4.17% | 40,453 |
| Apr 10, 2026 | 2.91 | 2.92 | 2.83 | 2.88 | 2.65 | - | 35,617 |
| Apr 9, 2026 | 2.88 | 2.95 | 2.84 | 2.88 | 2.65 | - | 43,384 |
| Apr 8, 2026 | 2.98 | 2.98 | 2.84 | 2.88 | 2.65 | 3.23% | 71,679 |
| Apr 7, 2026 | 2.83 | 2.83 | 2.73 | 2.79 | 2.56 | -2.11% | 53,696 |
| Apr 6, 2026 | 2.74 | 3.00 | 2.74 | 2.85 | 2.62 | 3.64% | 234,640 |
| Apr 2, 2026 | 2.86 | 2.89 | 2.69 | 2.75 | 2.53 | -5.50% | 130,180 |
| Apr 1, 2026 | 3.23 | 3.23 | 2.91 | 2.91 | 2.68 | -10.46% | 162,371 |
| Mar 31, 2026 | 2.90 | 3.28 | 2.85 | 3.25 | 2.99 | 14.24% | 355,040 |
| Mar 30, 2026 | 2.90 | 3.05 | 2.75 | 2.85 | 2.62 | -1.22% | 198,628 |
| Mar 27, 2026 | 3.05 | 3.10 | 2.80 | 2.88 | 2.65 | -7.10% | 198,321 |
| Mar 26, 2026 | 3.11 | 3.44 | 3.05 | 3.10 | 2.85 | -1.90% | 153,748 |
| Mar 25, 2026 | 2.98 | 3.41 | 2.94 | 3.16 | 2.91 | 7.85% | 718,166 |
| Mar 24, 2026 | 2.91 | 2.96 | 2.85 | 2.93 | 2.69 | -0.68% | 65,358 |
| Mar 23, 2026 | 2.88 | 2.98 | 2.80 | 2.95 | 2.71 | 3.15% | 97,631 |
| Mar 20, 2026 | 2.90 | 2.94 | 2.76 | 2.86 | 2.63 | -2.72% | 81,882 |
| Mar 19, 2026 | 2.90 | 2.95 | 2.82 | 2.94 | 2.70 | 1.03% | 55,565 |
| Mar 18, 2026 | 3.06 | 3.06 | 2.88 | 2.91 | 2.68 | -3.32% | 70,742 |
| Mar 17, 2026 | 3.00 | 3.07 | 2.98 | 3.01 | 2.77 | 1.35% | 35,966 |
| Mar 16, 2026 | 3.15 | 3.25 | 2.93 | 2.97 | 2.73 | -3.26% | 105,399 |
| Mar 13, 2026 | 3.20 | 3.28 | 3.07 | 3.07 | 2.82 | -0.65% | 44,188 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.03 | 3.09 | 2.84 | -5.21% | 115,326 |
| Mar 11, 2026 | 3.35 | 3.44 | 3.15 | 3.26 | 3.00 | 0.93% | 53,849 |
| Mar 10, 2026 | 3.26 | 3.51 | 3.16 | 3.23 | 2.97 | 0.62% | 151,275 |
| Mar 9, 2026 | 2.91 | 3.28 | 2.84 | 3.21 | 2.95 | 7.72% | 116,561 |
| Mar 6, 2026 | 2.98 | 3.06 | 2.96 | 2.98 | 2.74 | -1.97% | 39,679 |
| Mar 5, 2026 | 3.00 | 3.09 | 2.97 | 3.04 | 2.79 | -0.98% | 40,347 |
| Mar 4, 2026 | 2.97 | 3.20 | 2.97 | 3.07 | 2.82 | 2.68% | 65,970 |
| Mar 3, 2026 | 3.00 | 3.03 | 2.85 | 2.99 | 2.75 | -1.32% | 79,181 |
| Mar 2, 2026 | 2.90 | 3.16 | 2.90 | 3.03 | 2.79 | - | 78,051 |
| Feb 27, 2026 | 3.29 | 3.37 | 3.00 | 3.03 | 2.79 | -10.88% | 99,466 |
| Feb 26, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.13 | 1.49% | 52,866 |
| Feb 25, 2026 | 3.31 | 3.44 | 3.30 | 3.35 | 3.08 | 1.21% | 66,783 |
| Feb 24, 2026 | 3.32 | 3.36 | 3.20 | 3.31 | 3.04 | 0.30% | 101,476 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.23 | 3.30 | 3.03 | -4.62% | 84,879 |
| Feb 20, 2026 | 3.54 | 3.61 | 3.44 | 3.46 | 3.18 | -2.26% | 93,208 |
| Feb 19, 2026 | 3.45 | 3.55 | 3.41 | 3.54 | 3.25 | 1.43% | 43,101 |
| Feb 18, 2026 | 3.36 | 3.60 | 3.36 | 3.49 | 3.21 | 2.95% | 59,967 |
| Feb 17, 2026 | 3.40 | 3.60 | 3.29 | 3.39 | 3.12 | -0.88% | 81,736 |
| Feb 13, 2026 | 3.32 | 3.49 | 3.29 | 3.42 | 3.14 | 3.95% | 62,324 |
| Feb 12, 2026 | 3.42 | 3.46 | 3.21 | 3.29 | 3.02 | -4.91% | 130,344 |
| Feb 11, 2026 | 3.48 | 3.49 | 3.21 | 3.46 | 3.18 | - | 215,973 |
| Feb 10, 2026 | 3.60 | 3.61 | 3.43 | 3.46 | 3.18 | -4.95% | 107,775 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.55 | 3.64 | 3.35 | -2.41% | 117,363 |
| Feb 6, 2026 | 3.50 | 3.86 | 3.50 | 3.73 | 3.43 | 9.71% | 100,240 |
| Feb 5, 2026 | 3.75 | 3.85 | 3.39 | 3.40 | 3.13 | -10.76% | 148,963 |
| Feb 4, 2026 | 3.95 | 3.98 | 3.78 | 3.81 | 3.50 | -3.79% | 124,572 |
| Feb 3, 2026 | 3.93 | 4.06 | 3.85 | 3.96 | 3.64 | 1.02% | 206,186 |