Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
2.800
+0.040 (1.45%)
At close: Jul 20, 2026, 4:00 PM EDT
2.800
0.00 (0.00%)
Pre-market: Jul 21, 2026, 7:05 AM EDT
Dominari Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.80 | 2.82 | 2.73 | 2.80 | 2.80 | 1.45% | 23,319 |
| Jul 17, 2026 | 2.80 | 2.80 | 2.72 | 2.76 | 2.76 | -1.78% | 20,355 |
| 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% | 41,031 |
| Jul 14, 2026 | 2.81 | 2.89 | 2.77 | 2.81 | 2.81 | 0.72% | 30,774 |
| Jul 13, 2026 | 2.84 | 2.90 | 2.77 | 2.79 | 2.79 | -1.41% | 19,825 |
| Jul 10, 2026 | 2.98 | 2.99 | 2.80 | 2.83 | 2.83 | -3.08% | 40,103 |
| Jul 9, 2026 | 2.83 | 2.92 | 2.80 | 2.92 | 2.92 | 2.46% | 33,423 |
| Jul 8, 2026 | 2.80 | 2.85 | 2.71 | 2.85 | 2.85 | 1.79% | 103,566 |
| Jul 7, 2026 | 2.90 | 2.93 | 2.78 | 2.80 | 2.80 | -4.44% | 54,086 |
| Jul 6, 2026 | 2.93 | 2.98 | 2.86 | 2.93 | 2.93 | -0.34% | 91,393 |
| Jul 2, 2026 | 3.02 | 3.12 | 2.81 | 2.94 | 2.94 | -3.61% | 134,853 |
| Jul 1, 2026 | 3.18 | 3.18 | 3.05 | 3.05 | 3.05 | -2.87% | 78,959 |
| Jun 30, 2026 | 3.18 | 3.32 | 3.08 | 3.14 | 3.14 | 0.32% | 177,196 |
| 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 |
| Jun 4, 2026 | 3.31 | 3.41 | 3.21 | 3.26 | 3.26 | -0.31% | 129,182 |
| Jun 3, 2026 | 3.48 | 3.50 | 3.27 | 3.27 | 3.27 | -2.39% | 106,720 |
| Jun 2, 2026 | 3.31 | 3.43 | 3.27 | 3.35 | 3.35 | 2.76% | 146,562 |
| Jun 1, 2026 | 3.69 | 3.84 | 3.20 | 3.26 | 3.26 | -11.89% | 1,189,854 |
| May 29, 2026 | 3.61 | 3.82 | 3.58 | 3.70 | 3.70 | 7.25% | 332,268 |
| May 28, 2026 | 3.11 | 3.49 | 3.11 | 3.45 | 3.45 | 11.65% | 261,490 |
| May 27, 2026 | 3.19 | 3.26 | 3.05 | 3.09 | 3.09 | -4.04% | 121,726 |
| May 26, 2026 | 3.28 | 3.30 | 3.17 | 3.22 | 3.22 | -0.62% | 79,109 |
| May 22, 2026 | 3.26 | 3.39 | 3.15 | 3.24 | 3.24 | 0.31% | 114,595 |
| May 21, 2026 | 3.18 | 3.25 | 3.11 | 3.23 | 3.23 | -0.31% | 39,115 |
| May 20, 2026 | 3.08 | 3.29 | 3.08 | 3.24 | 3.24 | 5.88% | 60,594 |
| May 19, 2026 | 3.05 | 3.20 | 3.03 | 3.06 | 3.06 | -0.97% | 111,626 |
| May 18, 2026 | 3.35 | 3.37 | 3.01 | 3.09 | 3.09 | -6.93% | 167,019 |
| 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 |