Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
2.780
0.00 (0.00%)
Apr 30, 2026, 9:59 AM EDT - Market open
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.83 | 2.83 | 2.71 | 2.78 | 2.78 | -2.46% | 48,298 |
| Apr 28, 2026 | 2.87 | 2.92 | 2.81 | 2.85 | 2.85 | -1.38% | 36,018 |
| Apr 27, 2026 | 2.89 | 2.92 | 2.82 | 2.89 | 2.89 | - | 41,253 |
| Apr 24, 2026 | 2.85 | 2.94 | 2.82 | 2.89 | 2.89 | - | 82,654 |
| Apr 23, 2026 | 2.99 | 3.00 | 2.78 | 2.89 | 2.89 | -3.67% | 94,269 |
| Apr 22, 2026 | 2.85 | 3.04 | 2.80 | 3.00 | 3.00 | 7.53% | 62,684 |
| Apr 21, 2026 | 2.80 | 2.92 | 2.75 | 2.79 | 2.79 | -1.06% | 87,931 |
| Apr 20, 2026 | 2.92 | 2.98 | 2.75 | 2.82 | 2.82 | -3.42% | 102,852 |
| Apr 17, 2026 | 2.94 | 3.23 | 2.83 | 2.92 | 2.92 | -0.68% | 328,429 |
| Apr 16, 2026 | 3.05 | 3.05 | 2.90 | 2.94 | 2.94 | -3.92% | 61,100 |
| Apr 15, 2026 | 3.15 | 3.19 | 3.00 | 3.06 | 3.06 | -0.97% | 82,948 |
| Apr 14, 2026 | 2.98 | 3.17 | 2.95 | 3.09 | 3.09 | 3.00% | 107,631 |
| Apr 13, 2026 | 2.84 | 3.03 | 2.84 | 3.00 | 3.00 | 4.17% | 40,453 |
| Apr 10, 2026 | 2.91 | 2.92 | 2.83 | 2.88 | 2.88 | - | 35,617 |
| Apr 9, 2026 | 2.88 | 2.95 | 2.84 | 2.88 | 2.88 | - | 43,384 |
| Apr 8, 2026 | 2.98 | 2.98 | 2.84 | 2.88 | 2.88 | 3.23% | 71,679 |
| Apr 7, 2026 | 2.83 | 2.83 | 2.73 | 2.79 | 2.79 | -2.11% | 53,696 |
| Apr 6, 2026 | 2.74 | 3.00 | 2.74 | 2.85 | 2.85 | 3.64% | 234,640 |
| Apr 2, 2026 | 2.86 | 2.89 | 2.69 | 2.75 | 2.75 | -5.50% | 130,180 |
| Apr 1, 2026 | 3.23 | 3.23 | 2.91 | 2.91 | 2.91 | -10.46% | 162,371 |
| Mar 31, 2026 | 2.90 | 3.28 | 2.85 | 3.25 | 3.25 | 14.24% | 355,040 |
| Mar 30, 2026 | 2.90 | 3.05 | 2.75 | 2.85 | 2.85 | -1.22% | 198,628 |
| Mar 27, 2026 | 3.05 | 3.10 | 2.80 | 2.88 | 2.88 | -7.10% | 198,321 |
| Mar 26, 2026 | 3.11 | 3.44 | 3.05 | 3.10 | 3.10 | -1.90% | 153,748 |
| Mar 25, 2026 | 2.98 | 3.41 | 2.94 | 3.16 | 3.16 | 7.85% | 718,166 |
| Mar 24, 2026 | 2.91 | 2.96 | 2.85 | 2.93 | 2.93 | -0.68% | 65,358 |
| Mar 23, 2026 | 2.88 | 2.98 | 2.80 | 2.95 | 2.95 | 3.15% | 97,631 |
| Mar 20, 2026 | 2.90 | 2.94 | 2.76 | 2.86 | 2.86 | -2.72% | 81,882 |
| Mar 19, 2026 | 2.90 | 2.95 | 2.82 | 2.94 | 2.94 | 1.03% | 55,565 |
| Mar 18, 2026 | 3.06 | 3.06 | 2.88 | 2.91 | 2.91 | -3.32% | 70,742 |
| Mar 17, 2026 | 3.00 | 3.07 | 2.98 | 3.01 | 3.01 | 1.35% | 35,966 |
| Mar 16, 2026 | 3.15 | 3.25 | 2.93 | 2.97 | 2.97 | -3.26% | 105,399 |
| Mar 13, 2026 | 3.20 | 3.28 | 3.07 | 3.07 | 3.07 | -0.65% | 44,188 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.03 | 3.09 | 3.09 | -5.21% | 115,326 |
| Mar 11, 2026 | 3.35 | 3.44 | 3.15 | 3.26 | 3.26 | 0.93% | 53,849 |
| Mar 10, 2026 | 3.26 | 3.51 | 3.16 | 3.23 | 3.23 | 0.62% | 151,275 |
| Mar 9, 2026 | 2.91 | 3.28 | 2.84 | 3.21 | 3.21 | 7.72% | 116,561 |
| Mar 6, 2026 | 2.98 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 39,679 |
| Mar 5, 2026 | 3.00 | 3.09 | 2.97 | 3.04 | 3.04 | -0.98% | 40,347 |
| Mar 4, 2026 | 2.97 | 3.20 | 2.97 | 3.07 | 3.07 | 2.68% | 65,970 |
| Mar 3, 2026 | 3.00 | 3.03 | 2.85 | 2.99 | 2.99 | -1.32% | 79,181 |
| Mar 2, 2026 | 2.90 | 3.16 | 2.90 | 3.03 | 3.03 | - | 78,051 |
| Feb 27, 2026 | 3.29 | 3.37 | 3.00 | 3.03 | 3.03 | -10.88% | 99,466 |
| Feb 26, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | 1.49% | 52,866 |
| Feb 25, 2026 | 3.31 | 3.44 | 3.30 | 3.35 | 3.35 | 1.21% | 66,783 |
| Feb 24, 2026 | 3.32 | 3.36 | 3.20 | 3.31 | 3.31 | 0.30% | 101,476 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.23 | 3.30 | 3.30 | -4.62% | 84,879 |
| Feb 20, 2026 | 3.54 | 3.61 | 3.44 | 3.46 | 3.46 | -2.26% | 93,208 |
| Feb 19, 2026 | 3.45 | 3.55 | 3.41 | 3.54 | 3.54 | 1.43% | 43,101 |
| Feb 18, 2026 | 3.36 | 3.60 | 3.36 | 3.49 | 3.49 | 2.95% | 59,967 |