Dominari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.32	2.44	2.25	2.34	2.34	1.52%	316,325
Sep 24, 2026	2.44	2.53	2.24	2.30	2.30	-6.12%	615,929
Sep 23, 2026	2.55	2.64	2.40	2.45	2.45	-4.67%	328,429
Sep 22, 2026	2.57	2.60	2.48	2.57	2.57	1.58%	473,365
Sep 21, 2026	2.52	2.69	2.41	2.53	2.53	3.27%	460,000
Sep 18, 2026	2.48	2.52	2.32	2.45	2.45	0.41%	332,308
Sep 17, 2026	2.23	2.56	2.23	2.44	2.44	13.49%	529,001
Sep 16, 2026	2.21	2.22	2.10	2.15	2.15	-1.83%	230,130
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
Aug 6, 2026	2.52	2.55	2.43	2.48	2.48	0.40%	34,920
Aug 5, 2026	2.58	2.60	2.46	2.47	2.47	-3.52%	44,783
Aug 4, 2026	2.65	2.66	2.54	2.56	2.56	-0.78%	42,863
Aug 3, 2026	2.54	2.62	2.53	2.58	2.58	1.57%	48,342
Jul 31, 2026	2.59	2.59	2.39	2.54	2.54	4.53%	36,710
Jul 30, 2026	2.30	2.45	2.27	2.43	2.43	8.97%	79,378
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