Dominari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.44	1.48	1.39	1.40	1.40	-3.11%	80,013
Nov 5, 2026	1.63	1.63	1.41	1.45	1.45	-11.89%	323,970
Nov 4, 2026	1.67	1.68	1.62	1.64	1.64	-1.20%	67,386
Nov 3, 2026	1.68	1.70	1.63	1.66	1.66	-0.60%	42,918
Nov 2, 2026	1.71	1.74	1.64	1.67	1.67	1.83%	61,887
Oct 30, 2026	1.72	1.85	1.63	1.64	1.64	-6.29%	91,146
Oct 29, 2026	1.82	1.87	1.72	1.75	1.75	-3.31%	89,585
Oct 28, 2026	1.72	1.82	1.70	1.81	1.81	4.62%	111,512
Oct 27, 2026	1.70	1.75	1.68	1.73	1.73	-	123,300
Oct 26, 2026	1.75	1.80	1.68	1.73	1.73	-	109,133
Oct 23, 2026	1.92	1.95	1.72	1.73	1.73	-9.42%	138,330
Oct 22, 2026	1.90	1.94	1.85	1.91	1.91	-0.78%	84,917
Oct 21, 2026	1.88	1.93	1.87	1.93	1.93	2.94%	92,192
Oct 20, 2026	1.86	1.94	1.85	1.87	1.87	-0.53%	96,315
Oct 19, 2026	1.96	1.99	1.87	1.88	1.88	-4.08%	181,750
Oct 16, 2026	2.03	2.05	1.95	1.96	1.96	-3.92%	66,645
Oct 15, 2026	2.01	2.06	1.98	2.04	2.04	2.00%	111,826
Oct 14, 2026	1.99	2.08	1.98	2.00	2.00	-1.48%	183,269
Oct 13, 2026	2.11	2.11	2.02	2.03	2.03	-4.69%	78,797
Oct 12, 2026	2.17	2.17	2.13	2.13	2.13	-1.84%	45,885
Oct 9, 2026	2.16	2.19	2.14	2.17	2.17	0.93%	129,226
Oct 8, 2026	2.14	2.20	2.09	2.15	2.15	-0.46%	175,177
Oct 7, 2026	2.00	2.19	1.99	2.16	2.16	6.93%	138,843
Oct 6, 2026	2.11	2.11	2.00	2.02	2.02	-3.81%	174,630
Oct 5, 2026	2.23	2.35	2.10	2.10	2.10	-6.25%	86,056
Oct 2, 2026	2.10	2.27	2.02	2.24	2.24	6.41%	241,981
Oct 1, 2026	2.21	2.31	2.10	2.11	2.11	-3.88%	205,365
Sep 30, 2026	2.44	2.44	2.17	2.19	2.19	-8.75%	144,031
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