5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
+29.95%
6 MONTH PERFORMANCE
+357.80%
YEAR-TO-DATE PERFORMANCE
+406.91%
1 YEAR PERFORMANCE
+159.90%
Dominari Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $4.89 | $4.99 (2.04%) | $5.19 | $4.75 | 320.14 K | $53.77 M |
07/10/2025 | $4.96 | $4.78 (-3.63%) | $5.04 | $4.72 | 129.85 K | $51.51 M |
07/09/2025 | $5.05 | $4.97 (-1.58%) | $5.21 | $4.94 | 148.41 K | $53.55 M |
07/08/2025 | $5.08 | $5.04 (-0.79%) | $5.16 | $5.02 | 128.10 K | $54.31 M |
07/07/2025 | $5.26 | $5.10 (-3.04%) | $5.36 | $5.06 | 184.30 K | $54.95 M |
07/03/2025 | $5.36 | $5.27 (-1.68%) | $5.40 | $5.18 | 72.90 K | $56.79 M |
07/02/2025 | $5.35 | $5.25 (-1.87%) | $5.40 | $5.12 | 117.24 K | $56.57 M |
07/01/2025 | $5.49 | $5.28 (-3.83%) | $5.49 | $5.08 | 193.19 K | $56.89 M |
06/30/2025 | $5.49 | $5.44 (-0.91%) | $5.75 | $5.36 | 111.10 K | $58.62 M |
06/27/2025 | $5.90 | $5.55 (-5.93%) | $5.90 | $5.38 | 168.60 K | $59.80 M |
06/26/2025 | $5.61 | $5.90 (5.17%) | $5.91 | $5.60 | 198.34 K | $63.57 M |
06/25/2025 | $6.03 | $5.55 (-7.96%) | $6.08 | $5.47 | 243.63 K | $59.80 M |
06/24/2025 | $5.57 | $5.80 (4.13%) | $6.02 | $5.50 | 282.39 K | $62.50 M |
06/23/2025 | $5.77 | $5.43 (-5.89%) | $5.85 | $5.26 | 305.91 K | $58.51 M |
06/20/2025 | $6.50 | $5.69 (-12.46%) | $6.50 | $5.59 | 802.83 K | $61.31 M |
06/18/2025 | $5.10 | $6.25 (22.55%) | $6.42 | $5.05 | 1.32 M | $67.35 M |
06/17/2025 | $5.06 | $5.04 (-0.4%) | $5.50 | $4.90 | 464.70 K | $54.31 M |
06/16/2025 | $5.00 | $5.02 (0.4%) | $5.26 | $4.91 | 185.11 K | $54.09 M |
06/13/2025 | $5.10 | $4.86 (-4.71%) | $5.22 | $4.85 | 111.50 K | $52.37 M |
06/12/2025 | $5.16 | $5.26 (1.94%) | $5.40 | $5.12 | 89.05 K | $56.68 M |
06/11/2025 | $5.54 | $5.24 (-5.42%) | $5.59 | $5.19 | 203.92 K | $56.46 M |
06/10/2025 | $5.26 | $5.46 (3.8%) | $5.52 | $5.10 | 250.34 K | $58.83 M |
06/09/2025 | $5.38 | $5.27 (-2.04%) | $5.40 | $5.02 | 336.30 K | $56.79 M |
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 |