Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
3.120
-0.130 (-4.00%)
Jun 10, 2026, 4:00 PM EDT - Market closed
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.20 | 3.32 | 3.11 | 3.12 | 3.12 | -4.00% | 131,419 |
| Jun 9, 2026 | 3.21 | 3.42 | 3.19 | 3.25 | 3.25 | 2.52% | 306,973 |
| Jun 8, 2026 | 3.14 | 3.22 | 3.02 | 3.17 | 3.17 | 2.26% | 110,743 |
| Jun 5, 2026 | 3.26 | 3.28 | 3.00 | 3.10 | 3.10 | -4.91% | 279,383 |
| Jun 4, 2026 | 3.31 | 3.41 | 3.21 | 3.26 | 3.26 | -0.31% | 129,177 |
| Jun 3, 2026 | 3.48 | 3.50 | 3.27 | 3.27 | 3.27 | -2.39% | 103,842 |
| Jun 2, 2026 | 3.31 | 3.43 | 3.27 | 3.35 | 3.35 | 2.76% | 128,734 |
| Jun 1, 2026 | 3.69 | 3.84 | 3.20 | 3.26 | 3.26 | -11.89% | 1,185,805 |
| May 29, 2026 | 3.61 | 3.82 | 3.58 | 3.70 | 3.70 | 7.25% | 330,067 |
| May 28, 2026 | 3.11 | 3.49 | 3.11 | 3.45 | 3.45 | 11.65% | 257,375 |
| May 27, 2026 | 3.19 | 3.26 | 3.05 | 3.09 | 3.09 | -4.04% | 108,689 |
| May 26, 2026 | 3.28 | 3.30 | 3.17 | 3.22 | 3.22 | -0.62% | 78,788 |
| May 22, 2026 | 3.26 | 3.39 | 3.15 | 3.24 | 3.24 | 0.31% | 114,593 |
| May 21, 2026 | 3.18 | 3.25 | 3.11 | 3.23 | 3.23 | -0.31% | 38,772 |
| May 20, 2026 | 3.08 | 3.29 | 3.08 | 3.24 | 3.24 | 5.88% | 59,864 |
| May 19, 2026 | 3.05 | 3.20 | 3.03 | 3.06 | 3.06 | -0.97% | 111,371 |
| May 18, 2026 | 3.35 | 3.37 | 3.01 | 3.09 | 3.09 | -6.93% | 159,822 |
| 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 |