Dominari Holdings Inc. - Common Stock (DOMH)
6.9500
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 23rd, 6:32 AM EDT
Historical Prices For Dominari Holdings Inc. - Common Stock (DOMH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/22/2025 | 6.50 | 7.09 | 6.33 | 6.95 | 400,563 | 6.95 |
| 9/19/2025 | 6.40 | 6.50 | 6.23 | 6.49 | 258,498 | 6.49 |
| 9/18/2025 | 6.10 | 6.35 | 5.97 | 6.33 | 235,876 | 6.33 |
| 9/17/2025 | 5.99 | 6.20 | 5.95 | 5.97 | 168,861 | 5.97 |
| 9/16/2025 | 6.10 | 6.20 | 5.95 | 6.07 | 198,974 | 6.07 |
| 9/15/2025 | 6.60 | 6.69 | 5.90 | 5.93 | 346,338 | 5.93 |
| 9/12/2025 | 6.90 | 6.90 | 6.50 | 6.56 | 203,196 | 6.56 |
| 9/11/2025 | 6.70 | 7.00 | 6.60 | 6.96 | 215,183 | 6.96 |
| 9/10/2025 | 7.10 | 7.18 | 6.60 | 6.65 | 411,797 | 6.65 |
| 9/09/2025 | 6.19 | 7.09 | 6.18 | 6.95 | 643,607 | 6.95 |
| 9/08/2025 | 5.88 | 6.09 | 5.74 | 6.09 | 121,551 | 6.09 |
| 9/05/2025 | 5.78 | 5.99 | 5.61 | 5.85 | 114,900 | 5.85 |
| 9/04/2025 | 5.95 | 6.04 | 5.62 | 5.68 | 112,625 | 5.68 |
| 9/03/2025 | 5.75 | 6.06 | 5.73 | 5.92 | 155,295 | 5.92 |
| 9/02/2025 | 6.11 | 6.30 | 5.95 | 6.00 | 264,045 | 6.00 |
| 8/29/2025 | 6.30 | 6.44 | 6.04 | 6.42 | 194,643 | 6.42 |
| 8/28/2025 | 6.48 | 6.60 | 6.16 | 6.25 | 259,011 | 6.25 |
| 8/27/2025 | 6.34 | 6.55 | 6.16 | 6.47 | 175,342 | 6.47 |
| 8/26/2025 | 6.31 | 6.65 | 6.22 | 6.39 | 250,975 | 6.39 |
| 8/25/2025 | 6.50 | 6.52 | 6.15 | 6.22 | 323,828 | 6.22 |
| 8/22/2025 | 5.73 | 6.50 | 5.65 | 6.48 | 689,684 | 6.48 |
| 8/21/2025 | 5.50 | 5.63 | 5.40 | 5.59 | 154,384 | 5.59 |
| 8/20/2025 | 5.57 | 5.64 | 5.23 | 5.56 | 325,625 | 5.56 |
| 8/19/2025 | 6.60 | 6.73 | 5.46 | 5.54 | 938,199 | 5.54 |
| 8/18/2025 | 6.46 | 6.91 | 6.45 | 6.53 | 499,372 | 6.53 |
| 8/15/2025 | 6.19 | 6.50 | 6.01 | 6.40 | 239,180 | 6.40 |
| 8/14/2025 | 6.50 | 6.67 | 6.16 | 6.22 | 343,559 | 6.22 |
| 8/13/2025 | 7.00 | 7.60 | 6.31 | 6.56 | 1,083,212 | 6.56 |
| 8/12/2025 | 5.40 | 6.69 | 5.40 | 6.67 | 1,134,645 | 6.67 |
| 8/11/2025 | 5.67 | 5.75 | 5.32 | 5.33 | 317,433 | 5.33 |
| 8/08/2025 | 5.72 | 6.12 | 5.65 | 5.73 | 344,922 | 5.73 |
| 8/07/2025 | 5.55 | 6.00 | 5.46 | 5.74 | 397,260 | 5.74 |
| 8/06/2025 | 5.45 | 5.68 | 5.25 | 5.60 | 334,284 | 5.60 |
| 8/05/2025 | 5.10 | 5.64 | 5.05 | 5.43 | 548,610 | 5.43 |
| 8/04/2025 | 4.51 | 5.15 | 4.50 | 5.02 | 328,021 | 5.02 |
| 8/01/2025 | 4.50 | 4.54 | 4.31 | 4.50 | 166,393 | 4.50 |
| 7/31/2025 | 4.45 | 4.82 | 4.40 | 4.55 | 217,878 | 4.55 |
| 7/30/2025 | 4.86 | 4.90 | 4.38 | 4.41 | 252,127 | 4.41 |
| 7/29/2025 | 5.21 | 5.25 | 4.84 | 4.85 | 164,935 | 4.85 |
| 7/28/2025 | 5.15 | 5.30 | 5.04 | 5.25 | 220,627 | 5.25 |
| 7/25/2025 | 4.96 | 5.15 | 4.85 | 5.11 | 220,740 | 5.11 |
| 7/24/2025 | 5.12 | 5.16 | 4.94 | 4.98 | 261,514 | 4.98 |
| 7/23/2025 | 5.30 | 5.35 | 5.10 | 5.14 | 142,296 | 5.14 |
| 7/22/2025 | 5.22 | 5.27 | 5.01 | 5.23 | 211,708 | 5.23 |
| 7/21/2025 | 5.32 | 5.38 | 5.16 | 5.22 | 226,097 | 5.22 |
| 7/18/2025 | 5.63 | 5.85 | 5.20 | 5.39 | 388,786 | 5.39 |
| 7/17/2025 | 5.67 | 5.70 | 5.50 | 5.62 | 317,383 | 5.62 |
| 7/16/2025 | 5.21 | 5.55 | 5.15 | 5.50 | 238,437 | 5.50 |
| 7/15/2025 | 5.35 | 5.39 | 5.09 | 5.22 | 202,173 | 5.22 |
| 7/14/2025 | 4.94 | 5.50 | 4.91 | 5.35 | 324,612 | 5.35 |
| 7/11/2025 | 4.89 | 5.19 | 4.75 | 4.99 | 320,139 | 4.99 |
| 7/10/2025 | 4.96 | 5.04 | 4.72 | 4.78 | 129,201 | 4.78 |
| 7/09/2025 | 5.05 | 5.21 | 4.94 | 4.97 | 148,402 | 4.97 |
| 7/08/2025 | 5.08 | 5.16 | 5.02 | 5.04 | 127,570 | 5.04 |
| 7/07/2025 | 5.26 | 5.36 | 5.06 | 5.10 | 183,950 | 5.10 |
| 7/03/2025 | 5.36 | 5.40 | 5.18 | 5.27 | 72,855 | 5.27 |
| 7/02/2025 | 5.35 | 5.40 | 5.12 | 5.25 | 117,110 | 5.25 |
| 7/01/2025 | 5.49 | 5.49 | 5.08 | 5.28 | 193,175 | 5.28 |
| 6/30/2025 | 5.49 | 5.75 | 5.36 | 5.44 | 109,903 | 5.44 |
| 6/27/2025 | 5.90 | 5.90 | 5.38 | 5.55 | 168,560 | 5.55 |
| 6/26/2025 | 5.61 | 5.91 | 5.60 | 5.90 | 197,928 | 5.90 |
| 6/25/2025 | 6.03 | 6.08 | 5.46 | 5.55 | 243,624 | 5.55 |
| 6/24/2025 | 5.57 | 6.02 | 5.50 | 5.80 | 282,189 | 5.80 |
| 6/23/2025 | 5.77 | 5.85 | 5.26 | 5.43 | 305,628 | 5.43 |