5 DAY PERFORMANCE
-19.36%
1 MONTH PERFORMANCE
+9.61%
3 MONTH PERFORMANCE
-41.59%
6 MONTH PERFORMANCE
+197.52%
YEAR-TO-DATE PERFORMANCE
+386.59%
1 YEAR PERFORMANCE
+115.77%
Dominari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $4.68 | $4.83 (3.21%) | $4.89 | $4.64 | 219.07 K | $52.03 M |
| 05/21/2025 | $5.20 | $4.74 (-8.85%) | $5.27 | $4.65 | 478.13 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 | $37.12 M |
| 05/07/2025 | $5.21 | $5.58 (7.1%) | $5.60 | $5.19 | 255.29 K | $38.93 M |
| 05/06/2025 | $5.09 | $5.25 (3.14%) | $5.35 | $5.09 | 115.60 K | $36.63 M |
| 05/05/2025 | $5.45 | $5.05 (-7.34%) | $5.66 | $5.04 | 225.44 K | $35.23 M |
| 05/02/2025 | $5.05 | $5.66 (12.08%) | $5.72 | $5.00 | 479.70 K | $39.49 M |
| 05/01/2025 | $4.60 | $5.10 (10.87%) | $5.25 | $4.45 | 402.10 K | $35.58 M |
| 04/30/2025 | $4.56 | $4.59 (0.66%) | $4.65 | $4.40 | 105.10 K | $32.02 M |
| 04/29/2025 | $4.78 | $4.67 (-2.3%) | $4.84 | $4.60 | 153.01 K | $32.58 M |
| 04/28/2025 | $4.83 | $4.76 (-1.45%) | $4.89 | $4.43 | 185.57 K | $33.21 M |
| 04/25/2025 | $4.59 | $4.79 (4.36%) | $4.80 | $4.41 | 142.03 K | $29.62 M |
| 04/24/2025 | $4.56 | $4.60 (0.88%) | $4.66 | $4.39 | 207.40 K | $28.44 M |
| 04/23/2025 | $4.50 | $4.53 (0.67%) | $4.78 | $4.33 | 249.16 K | $28.01 M |
| 04/22/2025 | $4.04 | $4.37 (8.17%) | $4.45 | $4.04 | 260.00 K | $27.02 M |
| 04/21/2025 | $3.90 | $4.07 (4.36%) | $4.09 | $3.77 | 85.41 K | $25.17 M |
| 04/17/2025 | $3.84 | $3.99 (3.91%) | $4.01 | $3.76 | 62.59 K | $24.67 M |
| 04/16/2025 | $3.85 | $3.85 (0%) | $4.04 | $3.70 | 113.27 K | $23.81 M |
| 04/15/2025 | $3.92 | $3.95 (0.77%) | $4.30 | $3.79 | 176.15 K | $24.42 M |
| 04/14/2025 | $3.90 | $3.91 (0.26%) | $4.03 | $3.71 | 111.60 K | $24.18 M |
| 04/11/2025 | $3.56 | $3.84 (7.87%) | $3.85 | $3.36 | 89.80 K | $24.30 M |
| 04/10/2025 | $3.63 | $3.55 (-2.2%) | $3.81 | $3.42 | 201.94 K | $22.47 M |
| 04/09/2025 | $3.37 | $3.68 (9.2%) | $3.80 | $3.03 | 287.50 K | $23.29 M |
| 04/08/2025 | $3.80 | $3.37 (-11.32%) | $3.85 | $3.32 | 204.01 K | $21.33 M |
| 04/07/2025 | $3.31 | $3.56 (7.55%) | $3.72 | $3.22 | 196.90 K | $22.53 M |
| 04/04/2025 | $3.50 | $3.63 (3.71%) | $3.69 | $3.25 | 345.30 K | $22.97 M |
| 04/03/2025 | $3.65 | $3.53 (-3.29%) | $3.75 | $3.50 | 294.50 K | $22.34 M |
| 04/02/2025 | $3.72 | $3.92 (5.38%) | $4.10 | $3.72 | 344.90 K | $24.81 M |
| 04/01/2025 | $3.92 | $3.90 (-0.51%) | $4.05 | $3.51 | 779.60 K | $24.68 M |
| 03/31/2025 | $5.46 | $4.00 (-26.74%) | $5.46 | $3.84 | 8.45 M | $25.31 M |
| 03/28/2025 | $5.10 | $4.78 (-6.27%) | $5.14 | $4.70 | 184.10 K | $30.25 M |
| 03/27/2025 | $5.01 | $5.23 (4.39%) | $5.37 | $4.77 | 190.80 K | $33.10 M |
| 03/26/2025 | $5.30 | $5.02 (-5.28%) | $5.80 | $4.90 | 310.95 K | $31.77 M |
| 03/25/2025 | $5.70 | $5.42 (-4.91%) | $6.30 | $5.15 | 699.40 K | $34.30 M |
| 03/24/2025 | $4.30 | $5.49 (27.67%) | $5.85 | $4.25 | 1.23 M | $34.74 M |
| 03/21/2025 | $4.30 | $4.13 (-3.95%) | $4.38 | $3.97 | 206.47 K | $26.14 M |
| 03/20/2025 | $4.56 | $4.32 (-5.26%) | $4.80 | $4.32 | 197.92 K | $27.34 M |
| 03/19/2025 | $4.41 | $4.60 (4.31%) | $4.75 | $4.41 | 101.70 K | $29.11 M |
| 03/18/2025 | $4.92 | $4.41 (-10.37%) | $4.99 | $4.40 | 231.23 K | $27.91 M |
| 03/17/2025 | $4.90 | $4.90 (0%) | $5.09 | $4.70 | 242.90 K | $31.01 M |
| 03/14/2025 | $4.60 | $4.71 (2.39%) | $4.95 | $4.51 | 1.03 M | $29.81 M |
| 03/13/2025 | $5.79 | $5.25 (-9.33%) | $5.89 | $5.24 | 193.50 K | $33.22 M |
| 03/12/2025 | $5.59 | $5.58 (-0.18%) | $5.79 | $5.40 | 197.80 K | $35.31 M |
| 03/11/2025 | $5.48 | $5.57 (1.64%) | $5.91 | $5.18 | 492.00 K | $35.25 M |
| 03/10/2025 | $5.90 | $5.55 (-5.93%) | $6.25 | $5.23 | 234.52 K | $35.12 M |
| 03/07/2025 | $6.50 | $6.17 (-5.08%) | $6.80 | $5.88 | 302.62 K | $39.05 M |
| 03/06/2025 | $7.11 | $6.69 (-5.91%) | $7.56 | $6.55 | 267.10 K | $42.34 M |
| 03/05/2025 | $6.75 | $7.58 (12.3%) | $7.60 | $5.95 | 517.00 K | $47.97 M |
| 03/04/2025 | $6.34 | $6.74 (6.31%) | $7.89 | $6.27 | 599.24 K | $42.65 M |
| 03/03/2025 | $8.07 | $6.55 (-18.84%) | $8.55 | $6.41 | 653.53 K | $41.45 M |
| 02/28/2025 | $7.69 | $7.80 (1.43%) | $8.11 | $7.54 | 271.50 K | $49.36 M |
| 02/27/2025 | $8.36 | $7.77 (-7.06%) | $8.86 | $7.63 | 448.40 K | $49.17 M |
| 02/26/2025 | $9.24 | $8.32 (-9.96%) | $9.75 | $8.25 | 596.90 K | $52.65 M |
| 02/25/2025 | $8.87 | $9.90 (11.61%) | $10.00 | $7.43 | 3.82 M | $62.65 M |
| 02/24/2025 | $9.12 | $7.58 (-16.89%) | $9.33 | $7.11 | 2.02 M | $47.97 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.
