5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
-17.62%
3 MONTH PERFORMANCE
-21.54%
6 MONTH PERFORMANCE
-37.77%
YEAR-TO-DATE PERFORMANCE
-30.10%
1 YEAR PERFORMANCE
-65.09%
Dominari Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.54 | $3.46 (-2.26%) | $3.61 | $3.44 | 93.13 K | $53.43 M |
| 02/19/2026 | $3.45 | $3.54 (2.61%) | $3.55 | $3.41 | 43.10 K | $54.67 M |
| 02/18/2026 | $3.36 | $3.49 (3.87%) | $3.60 | $3.36 | 60.00 K | $53.89 M |
| 02/17/2026 | $3.40 | $3.39 (-0.29%) | $3.60 | $3.29 | 81.74 K | $52.35 M |
| 02/13/2026 | $3.32 | $3.42 (3.01%) | $3.49 | $3.29 | 62.32 K | $52.81 M |
| 02/12/2026 | $3.42 | $3.29 (-3.8%) | $3.46 | $3.21 | 130.34 K | $50.81 M |
| 02/11/2026 | $3.48 | $3.46 (-0.57%) | $3.49 | $3.21 | 216.00 K | $53.43 M |
| 02/10/2026 | $3.60 | $3.46 (-3.89%) | $3.61 | $3.43 | 107.80 K | $53.43 M |
| 02/09/2026 | $3.70 | $3.64 (-1.62%) | $3.70 | $3.55 | 117.36 K | $56.21 M |
| 02/06/2026 | $3.50 | $3.73 (6.57%) | $3.86 | $3.50 | 100.24 K | $57.60 M |
| 02/05/2026 | $3.75 | $3.40 (-9.33%) | $3.85 | $3.39 | 149.00 K | $52.50 M |
| 02/04/2026 | $3.95 | $3.81 (-3.54%) | $3.98 | $3.78 | 124.57 K | $58.84 M |
| 02/03/2026 | $3.93 | $3.96 (0.76%) | $4.06 | $3.85 | 206.20 K | $61.15 M |
| 02/02/2026 | $3.91 | $3.92 (0.26%) | $4.00 | $3.86 | 96.91 K | $60.53 M |
| 01/30/2026 | $4.02 | $3.91 (-2.74%) | $4.10 | $3.85 | 233.84 K | $60.38 M |
| 01/29/2026 | $4.14 | $4.07 (-1.69%) | $4.18 | $3.97 | 151.22 K | $62.85 M |
| 01/28/2026 | $4.20 | $4.10 (-2.38%) | $4.25 | $4.10 | 144.64 K | $63.31 M |
| 01/27/2026 | $4.12 | $4.19 (1.7%) | $4.20 | $4.06 | 76.90 K | $64.70 M |
| 01/26/2026 | $4.18 | $4.08 (-2.39%) | $4.21 | $4.07 | 120.17 K | $63.00 M |
| 01/23/2026 | $4.23 | $4.22 (-0.24%) | $4.25 | $4.18 | 76.80 K | $65.17 M |
| 01/22/2026 | $4.12 | $4.22 (2.43%) | $4.27 | $4.12 | 115.06 K | $65.17 M |
| 01/21/2026 | $4.22 | $4.10 (-2.84%) | $4.30 | $4.01 | 177.14 K | $63.31 M |
| 01/20/2026 | $4.25 | $4.20 (-1.18%) | $4.35 | $4.20 | 180.70 K | $64.86 M |
| 01/16/2026 | $4.18 | $4.32 (3.35%) | $4.35 | $4.16 | 98.72 K | $66.71 M |
| 01/15/2026 | $4.33 | $4.16 (-3.93%) | $4.34 | $4.16 | 125.64 K | $64.24 M |
| 01/14/2026 | $4.30 | $4.30 (0%) | $4.34 | $4.25 | 94.94 K | $66.40 M |
| 01/13/2026 | $4.34 | $4.27 (-1.61%) | $4.35 | $4.25 | 181.72 K | $65.94 M |
| 01/12/2026 | $4.38 | $4.31 (-1.6%) | $4.42 | $4.15 | 292.10 K | $66.56 M |
| 01/09/2026 | $4.50 | $4.27 (-5.11%) | $4.50 | $4.22 | 204.10 K | $65.94 M |
| 01/08/2026 | $4.41 | $4.46 (1.13%) | $4.65 | $4.35 | 283.24 K | $68.87 M |
| 01/07/2026 | $4.37 | $4.33 (-0.92%) | $4.45 | $4.30 | 126.09 K | $66.87 M |
| 01/06/2026 | $4.76 | $4.28 (-10.08%) | $4.76 | $4.21 | 527.73 K | $66.09 M |
| 01/05/2026 | $4.65 | $4.78 (2.8%) | $4.90 | $4.47 | 392.66 K | $73.81 M |
| 01/02/2026 | $4.99 | $5.02 (0.6%) | $5.10 | $4.84 | 413.40 K | $77.52 M |
| 12/31/2025 | $4.78 | $4.95 (3.56%) | $4.96 | $4.60 | 360.32 K | $76.44 M |
| 12/30/2025 | $4.51 | $4.73 (4.88%) | $4.80 | $4.48 | 230.96 K | $73.04 M |
| 12/29/2025 | $4.57 | $4.53 (-0.88%) | $4.79 | $4.47 | 208.40 K | $69.95 M |
| 12/26/2025 | $4.51 | $4.57 (1.33%) | $4.64 | $4.40 | 211.44 K | $70.57 M |
| 12/24/2025 | $4.30 | $4.52 (5.12%) | $4.60 | $4.20 | 327.82 K | $69.80 M |
| 12/23/2025 | $4.42 | $4.32 (-2.26%) | $4.45 | $4.30 | 131.64 K | $66.71 M |
| 12/22/2025 | $4.55 | $4.41 (-3.08%) | $4.66 | $4.38 | 232.55 K | $68.10 M |
| 12/19/2025 | $4.54 | $4.58 (0.88%) | $4.70 | $4.53 | 185.70 K | $70.73 M |
| 12/18/2025 | $4.54 | $4.52 (-0.44%) | $4.61 | $4.50 | 188.29 K | $69.80 M |
| 12/17/2025 | $4.51 | $4.46 (-1.11%) | $4.68 | $4.45 | 159.83 K | $68.87 M |
| 12/16/2025 | $4.30 | $4.51 (4.88%) | $4.55 | $4.30 | 178.14 K | $69.64 M |
| 12/15/2025 | $4.50 | $4.32 (-4%) | $4.50 | $4.30 | 231.60 K | $66.71 M |
| 12/12/2025 | $4.86 | $4.45 (-8.44%) | $4.91 | $4.45 | 411.66 K | $68.72 M |
| 12/11/2025 | $4.42 | $4.76 (7.69%) | $5.08 | $4.40 | 1.06 M | $73.51 M |
| 12/10/2025 | $4.04 | $4.17 (3.22%) | $4.30 | $4.01 | 532.92 K | $64.39 M |
| 12/09/2025 | $3.85 | $3.95 (2.6%) | $4.00 | $3.85 | 181.60 K | $61.00 M |
| 12/08/2025 | $3.90 | $3.83 (-1.79%) | $4.00 | $3.80 | 443.70 K | $59.14 M |
| 12/05/2025 | $4.15 | $3.89 (-6.27%) | $4.20 | $3.73 | 740.77 K | $60.07 M |
| 12/04/2025 | $4.30 | $4.19 (-2.56%) | $4.30 | $4.15 | 255.90 K | $64.70 M |
| 12/03/2025 | $4.24 | $4.28 (0.94%) | $4.32 | $4.10 | 328.23 K | $66.09 M |
| 12/02/2025 | $4.65 | $4.18 (-10.11%) | $4.65 | $4.17 | 332.02 K | $64.55 M |
| 12/01/2025 | $4.69 | $4.58 (-2.35%) | $4.72 | $4.51 | 198.75 K | $70.73 M |
| 11/28/2025 | $4.71 | $4.70 (-0.21%) | $4.80 | $4.64 | 84.11 K | $72.58 M |
| 11/26/2025 | $4.40 | $4.67 (6.14%) | $4.80 | $4.40 | 201.98 K | $72.12 M |
| 11/25/2025 | $4.49 | $4.42 (-1.56%) | $4.60 | $4.36 | 160.20 K | $68.26 M |
| 11/24/2025 | $4.40 | $4.50 (2.27%) | $4.53 | $4.37 | 132.00 K | $69.49 M |
| 11/21/2025 | $4.10 | $4.39 (7.07%) | $4.44 | $4.10 | 249.44 K | $67.79 M |
| 11/20/2025 | $4.80 | $4.41 (-8.12%) | $4.90 | $4.36 | 200.16 K | $68.10 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.
