5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-36.26%
3 MONTH PERFORMANCE
-40.76%
6 MONTH PERFORMANCE
-45.23%
YEAR-TO-DATE PERFORMANCE
+10.73%
1 YEAR PERFORMANCE
-57.25%
Dominari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.98 | $1.09 (11.22%) | $1.12 | $0.96 | 76,799 | $6.90 M |
| 12/31/2024 | $0.87 | $0.98 (13.07%) | $1.03 | $0.87 | 109,368 | $6.23 M |
| 12/30/2024 | $1.16 | $0.90 (-22.63%) | $1.17 | $0.83 | 357,642 | $5.68 M |
| 12/27/2024 | $1.20 | $1.15 (-4.17%) | $1.28 | $1.10 | 52,671 | $7.28 M |
| 12/26/2024 | $1.20 | $1.24 (3.33%) | $1.33 | $1.16 | 29,700 | $7.85 M |
| 12/24/2024 | $1.21 | $1.26 (4.13%) | $1.29 | $1.19 | 15,509 | $7.97 M |
| 12/23/2024 | $1.24 | $1.21 (-2.42%) | $1.35 | $1.14 | 32,600 | $7.66 M |
| 12/20/2024 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.24 | 14,200 | $7.97 M |
| 12/19/2024 | $1.40 | $1.31 (-6.43%) | $1.47 | $1.26 | 38,341 | $8.29 M |
| 12/18/2024 | $1.45 | $1.40 (-3.45%) | $1.50 | $1.40 | 9,427 | $8.86 M |
| 12/17/2024 | $1.47 | $1.51 (2.72%) | $1.51 | $1.42 | 15,931 | $9.56 M |
| 12/16/2024 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.46 | 13,157 | $9.37 M |
| 12/13/2024 | $1.58 | $1.54 (-2.53%) | $1.66 | $1.52 | 15,820 | $9.75 M |
| 12/12/2024 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.59 | 3,400 | $10.06 M |
| 12/11/2024 | $1.66 | $1.64 (-1.2%) | $1.72 | $1.64 | 13,628 | $10.38 M |
| 12/10/2024 | $1.66 | $1.66 (0%) | $1.71 | $1.66 | 7,941 | $10.50 M |
| 12/09/2024 | $1.68 | $1.68 (0%) | $1.78 | $1.68 | 32,600 | $10.63 M |
| 12/06/2024 | $1.70 | $1.71 (0.59%) | $1.75 | $1.66 | 14,500 | $10.82 M |
| 12/05/2024 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.68 | 4,395 | $10.63 M |
| 12/04/2024 | $1.69 | $1.72 (1.78%) | $1.74 | $1.69 | 4,100 | $10.88 M |
| 12/03/2024 | $1.71 | $1.71 (0%) | $1.76 | $1.65 | 4,600 | $10.82 M |
| 12/02/2024 | $1.67 | $1.71 (2.4%) | $1.79 | $1.67 | 13,108 | $10.82 M |
| 11/29/2024 | $1.64 | $1.69 (3.05%) | $1.71 | $1.63 | 12,243 | $10.69 M |
| 11/27/2024 | $1.58 | $1.52 (-3.8%) | $1.60 | $1.52 | 14,100 | $9.62 M |
| 11/26/2024 | $1.55 | $1.59 (2.58%) | $1.60 | $1.53 | 9,300 | $10.06 M |
| 11/25/2024 | $1.60 | $1.59 (-0.63%) | $1.68 | $1.59 | 6,800 | $10.06 M |
| 11/22/2024 | $1.60 | $1.61 (0.63%) | $1.67 | $1.59 | 4,514 | $10.19 M |
| 11/21/2024 | $1.56 | $1.63 (4.49%) | $1.64 | $1.50 | 9,283 | $10.32 M |
| 11/20/2024 | $1.59 | $1.57 (-1.26%) | $1.61 | $1.56 | 41,137 | $9.94 M |
| 11/19/2024 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.61 | 15,928 | $10.32 M |
| 11/18/2024 | $1.61 | $1.60 (-0.62%) | $1.72 | $1.59 | 10,300 | $10.13 M |
| 11/15/2024 | $1.61 | $1.70 (5.59%) | $1.77 | $1.55 | 18,600 | $10.76 M |
| 11/14/2024 | $1.58 | $1.66 (5.06%) | $1.69 | $1.52 | 10,902 | $10.50 M |
| 11/13/2024 | $1.60 | $1.56 (-2.5%) | $1.65 | $1.56 | 9,900 | $9.87 M |
| 11/12/2024 | $1.72 | $1.61 (-6.4%) | $1.78 | $1.57 | 27,795 | $10.19 M |
| 11/11/2024 | $1.66 | $1.72 (3.61%) | $1.80 | $1.66 | 21,725 | $10.88 M |
| 11/08/2024 | $1.68 | $1.67 (-0.6%) | $1.80 | $1.65 | 16,548 | $10.57 M |
| 11/07/2024 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.67 | 4,205 | $10.63 M |
| 11/06/2024 | $1.71 | $1.72 (0.58%) | $1.77 | $1.69 | 3,912 | $10.88 M |
| 11/05/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.70 | 3,406 | $10.76 M |
| 11/04/2024 | $1.66 | $1.69 (1.81%) | $1.72 | $1.66 | 4,727 | $10.25 M |
| 11/01/2024 | $1.69 | $1.69 (0%) | $1.70 | $1.67 | 6,700 | $10.25 M |
| 10/31/2024 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.66 | 5,521 | $10.31 M |
| 10/30/2024 | $1.71 | $1.71 (0%) | $1.78 | $1.71 | 2,113 | $10.37 M |
| 10/29/2024 | $1.73 | $1.71 (-1.16%) | $1.78 | $1.71 | 13,300 | $10.37 M |
| 10/28/2024 | $1.74 | $1.75 (0.57%) | $1.81 | $1.70 | 11,721 | $10.61 M |
| 10/25/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.75 | 9,200 | $10.79 M |
| 10/24/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 802 | $11.03 M |
| 10/23/2024 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.76 | 5,000 | $10.85 M |
| 10/22/2024 | $1.86 | $1.82 (-2.15%) | $1.93 | $1.82 | 8,326 | $11.03 M |
| 10/21/2024 | $1.79 | $1.82 (1.68%) | $1.86 | $1.79 | 12,500 | $11.03 M |
| 10/18/2024 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.78 | 15,700 | $10.97 M |
| 10/17/2024 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.82 | 15,000 | $11.40 M |
| 10/16/2024 | $1.80 | $1.94 (7.78%) | $1.98 | $1.80 | 32,794 | $11.76 M |
| 10/15/2024 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.81 | 4,644 | $11.03 M |
| 10/14/2024 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.81 | 16,100 | $10.97 M |
| 10/11/2024 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.87 | 1,732 | $11.34 M |
| 10/10/2024 | $1.91 | $1.81 (-5.24%) | $1.91 | $1.81 | 15,006 | $10.97 M |
| 10/09/2024 | $1.83 | $1.89 (3.28%) | $1.89 | $1.82 | 2,500 | $11.46 M |
| 10/08/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.81 | 13,623 | $11.10 M |
| 10/07/2024 | $1.91 | $1.92 (0.52%) | $1.94 | $1.81 | 27,800 | $11.64 M |
| 10/04/2024 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.85 | 28,442 | $11.58 M |
| 10/03/2024 | $1.82 | $1.93 (6.04%) | $2.00 | $1.82 | 15,575 | $11.70 M |
| 10/02/2024 | $1.90 | $1.84 (-3.16%) | $2.00 | $1.82 | 15,231 | $11.16 M |