Dominari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.72	2.72	2.57	2.59	2.59	-4.43%	173,309
Aug 14, 2026	2.80	2.88	2.56	2.71	2.71	-6.55%	407,899
Aug 13, 2026	3.00	3.12	2.88	2.90	2.90	-0.68%	267,680
Aug 12, 2026	3.17	3.33	2.84	2.92	2.92	-7.01%	493,092
Aug 11, 2026	3.03	3.29	2.85	3.14	3.14	11.35%	1,170,113
Aug 10, 2026	2.78	3.00	2.72	2.82	2.82	15.10%	362,700
Aug 7, 2026	2.48	2.48	2.38	2.45	2.45	-1.21%	56,924
Aug 6, 2026	2.52	2.55	2.43	2.48	2.48	0.40%	34,838
Aug 5, 2026	2.58	2.60	2.46	2.47	2.47	-3.52%	44,780
Aug 4, 2026	2.65	2.66	2.54	2.56	2.56	-0.78%	42,862
Aug 3, 2026	2.54	2.62	2.53	2.58	2.58	1.57%	48,302
Jul 31, 2026	2.59	2.59	2.39	2.54	2.54	4.53%	36,344
Jul 30, 2026	2.30	2.45	2.27	2.43	2.43	8.97%	79,277
Jul 29, 2026	2.37	2.40	2.19	2.23	2.23	-7.47%	109,897
Jul 28, 2026	2.47	2.47	2.32	2.41	2.41	-2.82%	80,325
Jul 27, 2026	2.67	2.78	2.45	2.48	2.48	-6.06%	165,785
Jul 24, 2026	2.70	2.77	2.61	2.64	2.64	-2.94%	85,577
Jul 23, 2026	2.79	2.83	2.68	2.72	2.72	-3.89%	69,168
Jul 22, 2026	2.89	2.89	2.79	2.83	2.83	-0.35%	27,316
Jul 21, 2026	2.77	2.88	2.77	2.84	2.84	1.43%	30,351
Jul 20, 2026	2.80	2.82	2.73	2.80	2.80	1.45%	23,480
Jul 17, 2026	2.80	2.80	2.72	2.76	2.76	-1.78%	20,540
Jul 16, 2026	2.85	2.87	2.80	2.81	2.81	-3.10%	17,733
Jul 15, 2026	2.84	2.90	2.84	2.90	2.90	3.20%	41,074
Jul 14, 2026	2.81	2.89	2.77	2.81	2.81	0.72%	30,780
Jul 13, 2026	2.84	2.90	2.77	2.79	2.79	-1.41%	19,830
Jul 10, 2026	2.98	2.99	2.80	2.83	2.83	-3.08%	40,118
Jul 9, 2026	2.83	2.92	2.80	2.92	2.92	2.46%	33,534
Jul 8, 2026	2.80	2.85	2.71	2.85	2.85	1.79%	103,583
Jul 7, 2026	2.90	2.93	2.78	2.80	2.80	-4.44%	54,316
Jul 6, 2026	2.93	2.98	2.86	2.93	2.93	-0.34%	91,611
Jul 2, 2026	3.02	3.12	2.81	2.94	2.94	-3.61%	134,858
Jul 1, 2026	3.18	3.18	3.05	3.05	3.05	-2.87%	83,771
Jun 30, 2026	3.18	3.32	3.08	3.14	3.14	0.32%	178,270
Jun 29, 2026	3.05	3.20	2.98	3.13	3.13	6.83%	85,922
Jun 26, 2026	2.90	2.97	2.87	2.93	2.93	3.90%	53,066
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