5 DAY PERFORMANCE
+24.42%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
+215.79%
YEAR-TO-DATE PERFORMANCE
+448.56%
1 YEAR PERFORMANCE
+159.62%
Dominari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/06/2025 | $4.93 | $5.40 (9.53%) | $5.44 | $4.93 | 334.36 K | $58.19 M |
| 06/05/2025 | $4.82 | $4.86 (0.83%) | $5.09 | $4.56 | 264.54 K | $52.37 M |
| 06/04/2025 | $4.36 | $4.85 (11.24%) | $5.05 | $4.36 | 349.00 K | $52.26 M |
| 06/03/2025 | $4.49 | $4.34 (-3.34%) | $4.58 | $4.28 | 120.90 K | $46.76 M |
| 06/02/2025 | $4.35 | $4.48 (2.99%) | $4.55 | $4.22 | 137.20 K | $48.27 M |
| 05/30/2025 | $4.54 | $4.42 (-2.64%) | $4.54 | $4.04 | 223.09 K | $47.63 M |
| 05/29/2025 | $4.77 | $4.59 (-3.77%) | $4.90 | $4.50 | 405.70 K | $49.46 M |
| 05/28/2025 | $4.64 | $4.72 (1.72%) | $4.88 | $4.60 | 140.10 K | $50.86 M |
| 05/27/2025 | $4.72 | $4.68 (-0.85%) | $4.79 | $4.32 | 237.59 K | $50.43 M |
| 05/23/2025 | $4.64 | $4.60 (-0.86%) | $4.76 | $4.53 | 210.00 K | $49.57 M |
| 05/22/2025 | $4.68 | $4.74 (1.28%) | $4.95 | $4.60 | 272.12 K | $51.07 M |
| 05/21/2025 | $5.20 | $4.74 (-8.85%) | $5.27 | $4.65 | 481.00 K | $51.07 M |
| 05/20/2025 | $5.59 | $5.26 (-5.9%) | $5.99 | $5.16 | 870.65 K | $56.68 M |
| 05/19/2025 | $5.77 | $5.63 (-2.43%) | $5.90 | $5.46 | 280.52 K | $60.66 M |
| 05/16/2025 | $5.65 | $5.94 (5.13%) | $6.05 | $5.50 | 356.60 K | $64.00 M |
| 05/15/2025 | $5.87 | $5.61 (-4.43%) | $5.87 | $5.36 | 304.07 K | $60.45 M |
| 05/14/2025 | $5.90 | $5.82 (-1.36%) | $6.21 | $5.70 | 500.80 K | $62.71 M |
| 05/13/2025 | $6.00 | $5.72 (-4.67%) | $6.01 | $5.10 | 993.92 K | $61.63 M |
| 05/12/2025 | $6.21 | $5.87 (-5.48%) | $6.28 | $5.51 | 348.90 K | $63.25 M |
| 05/09/2025 | $5.37 | $5.99 (11.55%) | $6.25 | $5.32 | 495.40 K | $64.54 M |
| 05/08/2025 | $5.49 | $5.32 (-3.1%) | $5.69 | $5.21 | 273.20 K | $57.32 M |
| 05/07/2025 | $5.21 | $5.58 (7.1%) | $5.60 | $5.19 | 255.29 K | $60.13 M |
| 05/06/2025 | $5.09 | $5.25 (3.14%) | $5.35 | $5.09 | 115.60 K | $56.57 M |
| 05/05/2025 | $5.45 | $5.05 (-7.34%) | $5.66 | $5.04 | 225.44 K | $54.41 M |
| 05/02/2025 | $5.05 | $5.66 (12.08%) | $5.72 | $5.00 | 479.70 K | $60.99 M |
| 05/01/2025 | $4.60 | $5.10 (10.87%) | $5.25 | $4.45 | 402.10 K | $54.95 M |
| 04/30/2025 | $4.56 | $4.59 (0.66%) | $4.65 | $4.40 | 105.10 K | $49.46 M |
| 04/29/2025 | $4.78 | $4.67 (-2.3%) | $4.84 | $4.60 | 153.01 K | $50.32 M |
| 04/28/2025 | $4.83 | $4.76 (-1.45%) | $4.89 | $4.43 | 185.57 K | $51.29 M |
| 04/25/2025 | $4.59 | $4.79 (4.36%) | $4.80 | $4.41 | 142.03 K | $51.61 M |
| 04/24/2025 | $4.56 | $4.60 (0.88%) | $4.66 | $4.39 | 207.40 K | $49.57 M |
| 04/23/2025 | $4.50 | $4.53 (0.67%) | $4.78 | $4.33 | 249.16 K | $48.81 M |
| 04/22/2025 | $4.04 | $4.37 (8.17%) | $4.45 | $4.04 | 260.00 K | $47.09 M |
| 04/21/2025 | $3.90 | $4.07 (4.36%) | $4.09 | $3.77 | 85.41 K | $43.86 M |
| 04/17/2025 | $3.84 | $3.99 (3.91%) | $4.01 | $3.76 | 62.59 K | $42.99 M |
| 04/16/2025 | $3.85 | $3.85 (0%) | $4.04 | $3.70 | 113.27 K | $41.48 M |
| 04/15/2025 | $3.92 | $3.95 (0.77%) | $4.30 | $3.79 | 176.15 K | $42.56 M |
| 04/14/2025 | $3.90 | $3.91 (0.26%) | $4.03 | $3.71 | 111.60 K | $42.13 M |
| 04/11/2025 | $3.56 | $3.84 (7.87%) | $3.85 | $3.36 | 89.80 K | $41.38 M |
| 04/10/2025 | $3.63 | $3.55 (-2.2%) | $3.81 | $3.42 | 201.94 K | $38.25 M |
| 04/09/2025 | $3.37 | $3.68 (9.2%) | $3.80 | $3.03 | 287.50 K | $39.65 M |
| 04/08/2025 | $3.80 | $3.37 (-11.32%) | $3.85 | $3.32 | 204.01 K | $36.31 M |
| 04/07/2025 | $3.31 | $3.56 (7.55%) | $3.72 | $3.22 | 196.90 K | $38.36 M |
| 04/04/2025 | $3.50 | $3.63 (3.71%) | $3.69 | $3.25 | 345.30 K | $39.11 M |
| 04/03/2025 | $3.65 | $3.53 (-3.29%) | $3.75 | $3.50 | 294.50 K | $38.04 M |
| 04/02/2025 | $3.72 | $3.92 (5.38%) | $4.10 | $3.72 | 344.90 K | $42.24 M |
| 04/01/2025 | $3.92 | $3.90 (-0.51%) | $4.05 | $3.51 | 779.60 K | $42.02 M |
| 03/31/2025 | $5.46 | $4.00 (-26.74%) | $5.46 | $3.84 | 8.45 M | $43.10 M |
| 03/28/2025 | $5.10 | $4.78 (-6.27%) | $5.14 | $4.70 | 184.10 K | $51.51 M |
| 03/27/2025 | $5.01 | $5.23 (4.39%) | $5.37 | $4.77 | 190.80 K | $56.35 M |
| 03/26/2025 | $5.30 | $5.02 (-5.28%) | $5.80 | $4.90 | 310.95 K | $54.09 M |
| 03/25/2025 | $5.70 | $5.42 (-4.91%) | $6.30 | $5.15 | 699.40 K | $58.40 M |
| 03/24/2025 | $4.30 | $5.49 (27.67%) | $5.85 | $4.25 | 1.23 M | $59.16 M |
| 03/21/2025 | $4.30 | $4.13 (-3.95%) | $4.38 | $3.97 | 206.47 K | $44.50 M |
| 03/20/2025 | $4.56 | $4.32 (-5.26%) | $4.80 | $4.32 | 197.92 K | $46.55 M |
| 03/19/2025 | $4.41 | $4.60 (4.31%) | $4.75 | $4.41 | 101.70 K | $49.57 M |
| 03/18/2025 | $4.92 | $4.41 (-10.37%) | $4.99 | $4.40 | 231.23 K | $47.52 M |
| 03/17/2025 | $4.90 | $4.90 (0%) | $5.09 | $4.70 | 242.90 K | $52.80 M |
| 03/14/2025 | $4.60 | $4.71 (2.39%) | $4.95 | $4.51 | 1.03 M | $50.75 M |
| 03/13/2025 | $5.79 | $5.25 (-9.33%) | $5.89 | $5.24 | 193.50 K | $56.57 M |
| 03/12/2025 | $5.59 | $5.58 (-0.18%) | $5.79 | $5.40 | 197.80 K | $60.13 M |
| 03/11/2025 | $5.48 | $5.57 (1.64%) | $5.91 | $5.18 | 492.00 K | $60.02 M |
| 03/10/2025 | $5.90 | $5.55 (-5.93%) | $6.25 | $5.23 | 234.52 K | $59.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
