Dominari Holdings Inc. - Common Stock (DOMH)
5.1100
+0.1300 (2.61%)
NASDAQ · Last Trade: Jul 26th, 6:08 PM EDT
Historical Prices For Dominari Holdings Inc. - Common Stock (DOMH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 4.96 | 5.15 | 4.85 | 5.11 | 220,738 | 5.11 |
| 7/24/2025 | 5.12 | 5.16 | 4.94 | 4.98 | 261,514 | 4.98 |
| 7/23/2025 | 5.30 | 5.35 | 5.10 | 5.14 | 142,296 | 5.14 |
| 7/22/2025 | 5.22 | 5.27 | 5.01 | 5.23 | 211,708 | 5.23 |
| 7/21/2025 | 5.32 | 5.38 | 5.16 | 5.22 | 226,097 | 5.22 |
| 7/18/2025 | 5.63 | 5.85 | 5.20 | 5.39 | 388,786 | 5.39 |
| 7/17/2025 | 5.67 | 5.70 | 5.50 | 5.62 | 317,383 | 5.62 |
| 7/16/2025 | 5.21 | 5.55 | 5.15 | 5.50 | 238,437 | 5.50 |
| 7/15/2025 | 5.35 | 5.39 | 5.09 | 5.22 | 202,173 | 5.22 |
| 7/14/2025 | 4.94 | 5.50 | 4.91 | 5.35 | 324,612 | 5.35 |
| 7/11/2025 | 4.89 | 5.19 | 4.75 | 4.99 | 320,139 | 4.99 |
| 7/10/2025 | 4.96 | 5.04 | 4.72 | 4.78 | 129,201 | 4.78 |
| 7/09/2025 | 5.05 | 5.21 | 4.94 | 4.97 | 148,402 | 4.97 |
| 7/08/2025 | 5.08 | 5.16 | 5.02 | 5.04 | 127,570 | 5.04 |
| 7/07/2025 | 5.26 | 5.36 | 5.06 | 5.10 | 183,950 | 5.10 |
| 7/03/2025 | 5.36 | 5.40 | 5.18 | 5.27 | 72,855 | 5.27 |
| 7/02/2025 | 5.35 | 5.40 | 5.12 | 5.25 | 117,110 | 5.25 |
| 7/01/2025 | 5.49 | 5.49 | 5.08 | 5.28 | 193,175 | 5.28 |
| 6/30/2025 | 5.49 | 5.75 | 5.36 | 5.44 | 109,903 | 5.44 |
| 6/27/2025 | 5.90 | 5.90 | 5.38 | 5.55 | 168,560 | 5.55 |
| 6/26/2025 | 5.61 | 5.91 | 5.60 | 5.90 | 197,928 | 5.90 |
| 6/25/2025 | 6.03 | 6.08 | 5.46 | 5.55 | 243,624 | 5.55 |
| 6/24/2025 | 5.57 | 6.02 | 5.50 | 5.80 | 282,189 | 5.80 |
| 6/23/2025 | 5.77 | 5.85 | 5.26 | 5.43 | 305,628 | 5.43 |
| 6/20/2025 | 6.50 | 6.50 | 5.59 | 5.68 | 802,833 | 5.68 |
| 6/18/2025 | 5.10 | 6.42 | 5.05 | 6.25 | 1,316,252 | 6.25 |
| 6/17/2025 | 5.06 | 5.50 | 4.90 | 5.04 | 464,602 | 5.04 |
| 6/16/2025 | 5.00 | 5.25 | 4.91 | 5.02 | 184,993 | 5.02 |
| 6/13/2025 | 5.10 | 5.22 | 4.85 | 4.86 | 111,471 | 4.86 |
| 6/12/2025 | 5.16 | 5.39 | 5.12 | 5.26 | 89,046 | 5.26 |
| 6/11/2025 | 5.54 | 5.58 | 5.19 | 5.24 | 203,921 | 5.24 |
| 6/10/2025 | 5.26 | 5.52 | 5.10 | 5.46 | 248,355 | 5.46 |
| 6/09/2025 | 5.38 | 5.40 | 5.02 | 5.27 | 336,175 | 5.27 |
| 6/06/2025 | 4.93 | 5.44 | 4.93 | 5.40 | 334,363 | 5.40 |
| 6/05/2025 | 4.82 | 5.09 | 4.56 | 4.86 | 264,538 | 4.86 |
| 6/04/2025 | 4.36 | 5.05 | 4.36 | 4.85 | 348,000 | 4.85 |
| 6/03/2025 | 4.49 | 4.58 | 4.28 | 4.34 | 120,877 | 4.34 |
| 6/02/2025 | 4.35 | 4.55 | 4.22 | 4.48 | 137,204 | 4.48 |
| 5/30/2025 | 4.54 | 4.54 | 4.04 | 4.42 | 223,086 | 4.42 |
| 5/29/2025 | 4.77 | 4.90 | 4.50 | 4.59 | 405,619 | 4.59 |
| 5/28/2025 | 4.64 | 4.88 | 4.60 | 4.72 | 139,411 | 4.72 |
| 5/27/2025 | 4.72 | 4.79 | 4.32 | 4.68 | 237,531 | 4.68 |
| 5/23/2025 | 4.64 | 4.76 | 4.53 | 4.60 | 209,995 | 4.60 |
| 5/22/2025 | 4.68 | 4.95 | 4.60 | 4.74 | 272,060 | 4.74 |
| 5/21/2025 | 5.20 | 5.27 | 4.65 | 4.74 | 479,886 | 4.74 |
| 5/20/2025 | 5.59 | 5.99 | 5.16 | 5.26 | 864,064 | 5.26 |
| 5/19/2025 | 5.77 | 5.90 | 5.46 | 5.63 | 280,157 | 5.63 |
| 5/16/2025 | 5.65 | 6.05 | 5.50 | 5.94 | 356,571 | 5.94 |
| 5/15/2025 | 5.87 | 5.87 | 5.36 | 5.61 | 304,062 | 5.61 |
| 5/14/2025 | 5.90 | 6.21 | 5.70 | 5.82 | 499,766 | 5.82 |
| 5/13/2025 | 6.00 | 6.01 | 5.10 | 5.72 | 988,284 | 5.72 |
| 5/12/2025 | 6.21 | 6.28 | 5.51 | 5.87 | 348,877 | 5.87 |
| 5/09/2025 | 5.37 | 6.25 | 5.32 | 5.99 | 495,403 | 5.99 |
| 5/08/2025 | 5.49 | 5.68 | 5.21 | 5.32 | 272,916 | 5.32 |
| 5/07/2025 | 5.21 | 5.60 | 5.19 | 5.58 | 255,286 | 5.58 |
| 5/06/2025 | 5.09 | 5.35 | 5.09 | 5.25 | 114,858 | 5.25 |
| 5/05/2025 | 5.45 | 5.66 | 5.04 | 5.05 | 225,433 | 5.05 |
| 5/02/2025 | 5.05 | 5.72 | 5.00 | 5.66 | 479,696 | 5.66 |
| 5/01/2025 | 4.60 | 5.25 | 4.45 | 5.10 | 402,016 | 5.10 |
| 4/30/2025 | 4.56 | 4.65 | 4.40 | 4.59 | 104,156 | 4.59 |
| 4/29/2025 | 4.78 | 4.84 | 4.60 | 4.67 | 152,903 | 4.67 |
| 4/28/2025 | 4.83 | 4.89 | 4.43 | 4.76 | 185,555 | 4.76 |