Dominari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.03	2.05	1.95	1.95	1.95	-4.41%	64,216
Oct 15, 2026	2.01	2.06	1.98	2.04	2.04	2.00%	111,650
Oct 14, 2026	1.99	2.08	1.98	2.00	2.00	-1.48%	172,927
Oct 13, 2026	2.11	2.11	2.02	2.03	2.03	-4.69%	78,541
Oct 12, 2026	2.17	2.17	2.13	2.13	2.13	-1.84%	45,849
Oct 9, 2026	2.16	2.19	2.14	2.17	2.17	0.93%	129,215
Oct 8, 2026	2.14	2.20	2.09	2.15	2.15	-0.46%	175,142
Oct 7, 2026	2.00	2.19	1.99	2.16	2.16	6.93%	138,635
Oct 6, 2026	2.11	2.11	2.00	2.02	2.02	-3.81%	173,378
Oct 5, 2026	2.23	2.35	2.10	2.10	2.10	-6.25%	85,815
Oct 2, 2026	2.10	2.27	2.02	2.24	2.24	6.41%	241,759
Oct 1, 2026	2.21	2.31	2.10	2.11	2.11	-3.88%	122,040
Sep 30, 2026	2.44	2.44	2.17	2.19	2.19	-8.75%	143,893
Sep 29, 2026	2.50	2.50	2.39	2.40	2.40	-3.23%	127,270
Sep 28, 2026	2.37	2.52	2.31	2.48	2.48	6.21%	290,554
Sep 25, 2026	2.32	2.44	2.25	2.34	2.34	1.52%	321,790
Sep 24, 2026	2.44	2.53	2.24	2.30	2.30	-6.12%	658,453
Sep 23, 2026	2.55	2.64	2.40	2.45	2.45	-4.67%	329,150
Sep 22, 2026	2.57	2.60	2.48	2.57	2.57	1.58%	502,260
Sep 21, 2026	2.52	2.69	2.41	2.53	2.53	3.27%	500,206
Sep 18, 2026	2.48	2.52	2.32	2.45	2.45	0.41%	355,549
Sep 17, 2026	2.23	2.56	2.23	2.44	2.44	13.49%	541,110
Sep 16, 2026	2.21	2.22	2.10	2.15	2.15	-1.83%	230,131
Sep 15, 2026	2.24	2.25	2.18	2.19	2.19	-1.79%	95,564
Sep 14, 2026	2.29	2.33	2.14	2.23	2.23	2.29%	260,059
Sep 11, 2026	2.03	2.21	2.03	2.18	2.18	8.46%	366,849
Sep 10, 2026	1.93	2.11	1.93	2.01	2.01	3.61%	250,889
Sep 9, 2026	2.05	2.10	1.91	1.94	1.94	-3.96%	247,176
Sep 8, 2026	2.09	2.10	2.02	2.02	2.02	-3.81%	196,203
Sep 4, 2026	2.15	2.16	2.09	2.10	2.10	-1.41%	150,954
Sep 3, 2026	2.22	2.23	2.11	2.13	2.13	-2.74%	143,877
Sep 2, 2026	2.25	2.28	2.17	2.19	2.19	-1.79%	123,985
Sep 1, 2026	2.28	2.37	2.23	2.23	2.23	-4.70%	130,763
Aug 31, 2026	2.38	2.38	2.29	2.34	2.34	-2.09%	100,977
Aug 28, 2026	2.49	2.56	2.37	2.39	2.39	-4.02%	102,580
Aug 27, 2026	2.51	2.57	2.48	2.49	2.49	-1.19%	89,649
Aug 26, 2026	2.54	2.59	2.44	2.52	2.52	-1.56%	76,221
Aug 25, 2026	2.60	2.60	2.52	2.56	2.56	-1.16%	115,936
Aug 24, 2026	2.60	2.65	2.54	2.59	2.59	0.39%	73,563
Aug 21, 2026	2.65	2.69	2.57	2.58	2.58	-0.39%	106,532
Aug 20, 2026	2.70	2.70	2.56	2.59	2.59	-4.43%	115,166
Aug 19, 2026	2.63	2.73	2.60	2.71	2.71	5.86%	146,001
Aug 18, 2026	2.58	2.63	2.53	2.56	2.56	-1.16%	79,911
Aug 17, 2026	2.72	2.72	2.57	2.59	2.59	-4.43%	176,047
Aug 14, 2026	2.80	2.88	2.56	2.71	2.71	-6.55%	409,704
Aug 13, 2026	3.00	3.12	2.88	2.90	2.90	-0.68%	279,472
Aug 12, 2026	3.17	3.33	2.84	2.92	2.92	-7.01%	514,078
Aug 11, 2026	3.03	3.29	2.85	3.14	3.14	11.35%	1,192,646
Aug 10, 2026	2.78	3.00	2.72	2.82	2.82	15.10%	369,144
Aug 7, 2026	2.48	2.48	2.38	2.45	2.45	-1.21%	56,925