5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
-45.74%
3 MONTH PERFORMANCE
+210.26%
6 MONTH PERFORMANCE
+90.05%
YEAR-TO-DATE PERFORMANCE
+268.75%
1 YEAR PERFORMANCE
+15.61%
Dominari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $3.50 | $3.63 (3.71%) | $3.69 | $3.25 | 345,281 | $22.97 M |
| 04/03/2025 | $3.65 | $3.53 (-3.29%) | $3.75 | $3.50 | 294,500 | $22.34 M |
| 04/02/2025 | $3.72 | $3.92 (5.38%) | $4.10 | $3.72 | 344,901 | $24.81 M |
| 04/01/2025 | $3.92 | $3.90 (-0.51%) | $4.05 | $3.51 | 779,600 | $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 | 184,100 | $30.25 M |
| 03/27/2025 | $5.01 | $5.23 (4.39%) | $5.37 | $4.77 | 190,801 | $33.10 M |
| 03/26/2025 | $5.30 | $5.02 (-5.28%) | $5.80 | $4.90 | 310,953 | $31.77 M |
| 03/25/2025 | $5.70 | $5.42 (-4.91%) | $6.30 | $5.15 | 699,400 | $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 | 206,468 | $26.14 M |
| 03/20/2025 | $4.56 | $4.32 (-5.26%) | $4.80 | $4.32 | 197,919 | $27.34 M |
| 03/19/2025 | $4.41 | $4.60 (4.31%) | $4.75 | $4.41 | 101,700 | $29.11 M |
| 03/18/2025 | $4.92 | $4.41 (-10.37%) | $4.99 | $4.40 | 231,229 | $27.91 M |
| 03/17/2025 | $4.90 | $4.90 (0%) | $5.09 | $4.70 | 242,900 | $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 | 193,500 | $33.22 M |
| 03/12/2025 | $5.59 | $5.58 (-0.18%) | $5.79 | $5.40 | 197,800 | $35.31 M |
| 03/11/2025 | $5.48 | $5.57 (1.64%) | $5.91 | $5.18 | 492,000 | $35.25 M |
| 03/10/2025 | $5.90 | $5.55 (-5.93%) | $6.25 | $5.23 | 234,518 | $35.12 M |
| 03/07/2025 | $6.50 | $6.17 (-5.08%) | $6.80 | $5.88 | 302,617 | $39.05 M |
| 03/06/2025 | $7.11 | $6.69 (-5.91%) | $7.56 | $6.55 | 267,100 | $42.34 M |
| 03/05/2025 | $6.75 | $7.58 (12.3%) | $7.60 | $5.95 | 517,000 | $47.97 M |
| 03/04/2025 | $6.34 | $6.74 (6.31%) | $7.89 | $6.27 | 599,240 | $42.65 M |
| 03/03/2025 | $8.07 | $6.55 (-18.84%) | $8.55 | $6.41 | 653,534 | $41.45 M |
| 02/28/2025 | $7.69 | $7.80 (1.43%) | $8.11 | $7.54 | 271,500 | $49.36 M |
| 02/27/2025 | $8.36 | $7.77 (-7.06%) | $8.86 | $7.63 | 448,400 | $49.17 M |
| 02/26/2025 | $9.24 | $8.32 (-9.96%) | $9.75 | $8.25 | 596,900 | $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 |
| 02/21/2025 | $10.20 | $8.20 (-19.61%) | $10.39 | $8.12 | 876,918 | $51.89 M |
| 02/20/2025 | $11.25 | $9.91 (-11.91%) | $11.30 | $9.27 | 868,300 | $62.71 M |
| 02/19/2025 | $10.02 | $11.62 (15.97%) | $12.00 | $9.34 | 1.31 M | $73.53 M |
| 02/18/2025 | $10.53 | $10.24 (-2.75%) | $10.79 | $8.25 | 2.07 M | $64.80 M |
| 02/14/2025 | $12.00 | $11.94 (-0.5%) | $12.63 | $8.65 | 3.42 M | $75.56 M |
| 02/13/2025 | $8.29 | $13.00 (56.82%) | $13.58 | $7.68 | 11.11 M | $82.27 M |
| 02/12/2025 | $7.27 | $6.87 (-5.5%) | $7.43 | $6.31 | 2.26 M | $43.48 M |
| 02/11/2025 | $10.43 | $7.46 (-28.48%) | $11.33 | $7.33 | 33.25 M | $47.21 M |
| 02/10/2025 | $3.90 | $6.16 (57.95%) | $6.50 | $3.74 | 23.74 M | $38.98 M |
| 02/07/2025 | $2.82 | $3.22 (14.18%) | $3.28 | $2.70 | 922,000 | $20.38 M |
| 02/06/2025 | $3.19 | $2.81 (-11.91%) | $3.20 | $2.55 | 261,889 | $17.78 M |
| 02/05/2025 | $3.09 | $3.10 (0.32%) | $3.23 | $3.01 | 89,054 | $19.62 M |
| 02/04/2025 | $3.25 | $3.09 (-4.92%) | $3.43 | $3.05 | 118,082 | $19.55 M |
| 02/03/2025 | $3.10 | $3.39 (9.35%) | $3.87 | $2.86 | 470,700 | $21.45 M |
| 01/31/2025 | $3.76 | $3.49 (-7.18%) | $4.35 | $3.25 | 1.34 M | $22.09 M |
| 01/30/2025 | $2.30 | $3.58 (55.65%) | $3.80 | $2.20 | 4.24 M | $22.66 M |
| 01/29/2025 | $1.98 | $2.27 (14.65%) | $2.27 | $1.86 | 198,429 | $14.37 M |
| 01/28/2025 | $1.92 | $2.00 (4.17%) | $2.05 | $1.73 | 274,907 | $12.66 M |
| 01/27/2025 | $1.67 | $2.00 (19.76%) | $2.16 | $1.65 | 646,120 | $12.66 M |
| 01/24/2025 | $1.50 | $1.76 (17.33%) | $1.95 | $1.50 | 433,600 | $11.14 M |
| 01/23/2025 | $1.34 | $1.43 (6.72%) | $1.45 | $1.34 | 41,700 | $9.05 M |
| 01/22/2025 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.35 | 30,514 | $8.54 M |
| 01/21/2025 | $1.26 | $1.41 (11.9%) | $1.42 | $1.26 | 56,013 | $8.92 M |
| 01/17/2025 | $1.07 | $1.23 (14.95%) | $1.28 | $1.06 | 60,109 | $7.78 M |
| 01/16/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.05 | 30,649 | $6.90 M |
| 01/15/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 18,813 | $6.71 M |
| 01/14/2025 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.00 | 34,326 | $6.52 M |
| 01/13/2025 | $1.05 | $1.04 (-0.95%) | $1.12 | $1.01 | 39,838 | $6.58 M |
| 01/10/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.08 | 33,500 | $6.90 M |
| 01/08/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.05 | 45,500 | $7.47 M |
| 01/07/2025 | $1.19 | $1.16 (-2.52%) | $1.25 | $1.09 | 63,900 | $7.34 M |
| 01/06/2025 | $1.15 | $1.17 (1.74%) | $1.29 | $1.11 | 106,708 | $7.40 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.
