-
5 DAY PERFORMANCE
+3.89% -
1 MONTH PERFORMANCE
+18.35% -
3 MONTH PERFORMANCE
-14.22% -
6 MONTH PERFORMANCE
-10.95% -
YEAR-TO-DATE PERFORMANCE
-27.80% -
1 YEAR PERFORMANCE
-32.97%
Dominari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $1.85 | $1.87 (1.12%) | $1.95 | $1.84 | 2,959 | |
| 09/10/2024 | $1.95 | $1.96 (0.51%) | $2.07 | $1.94 | 18,300 | $11.88 M |
| 09/09/2024 | $1.78 | $1.95 (9.55%) | $2.00 | $1.78 | 41,305 | $11.82 M |
| 09/06/2024 | $1.72 | $1.80 (4.65%) | $1.80 | $1.72 | 9,137 | $10.91 M |
| 09/05/2024 | $1.71 | $1.76 (2.92%) | $1.76 | $1.69 | 3,126 | $10.67 M |
| 09/04/2024 | $1.61 | $1.74 (8.07%) | $1.76 | $1.61 | 11,900 | $10.55 M |
| 09/03/2024 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.60 | 2,047 | $9.76 M |
| 08/30/2024 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.58 | 1,529 | $9.58 M |
| 08/29/2024 | $1.56 | $1.57 (0.64%) | $1.58 | $1.56 | 1,300 | $9.52 M |
| 08/28/2024 | $1.55 | $1.59 (2.58%) | $1.59 | $1.55 | 2,100 | $9.64 M |
| 08/27/2024 | $1.57 | $1.56 (-0.64%) | $1.57 | $1.56 | 1,000 | $9.46 M |
| 08/26/2024 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.55 | 2,903 | $9.46 M |
| 08/23/2024 | $1.52 | $1.63 (7.24%) | $1.65 | $1.52 | 3,127 | $9.88 M |
| 08/22/2024 | $1.61 | $1.57 (-2.48%) | $1.65 | $1.50 | 11,347 | $9.52 M |
| 08/21/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.55 | 3,900 | $9.70 M |
| 08/20/2024 | $1.55 | $1.56 (0.65%) | $1.61 | $1.55 | 6,800 | $9.46 M |
| 08/19/2024 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.56 | 17,512 | $9.64 M |
| 08/16/2024 | $1.62 | $1.58 (-2.47%) | $1.67 | $1.58 | 10,829 | $9.58 M |
| 08/15/2024 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.61 | 1,300 | $10.25 M |
| 08/14/2024 | $1.61 | $1.60 (-0.62%) | $1.66 | $1.60 | 4,800 | $9.70 M |
| 08/13/2024 | $1.61 | $1.61 (0%) | $1.63 | $1.61 | 1,749 | $9.76 M |
| 08/12/2024 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.59 | 4,424 | $9.76 M |
| 08/09/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.53 | 1,500 | $9.58 M |
| 08/08/2024 | $1.57 | $1.54 (-1.91%) | $1.69 | $1.54 | 4,117 | $9.34 M |
| 08/07/2024 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.55 | 4,800 | $9.46 M |
| 08/06/2024 | $1.61 | $1.64 (1.86%) | $1.69 | $1.61 | 1,500 | $9.94 M |
| 08/05/2024 | $1.65 | $1.65 (0%) | $1.77 | $1.60 | 8,200 | $10.00 M |
| 08/02/2024 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.65 | 2,500 | $9.89 M |
| 08/01/2024 | $1.71 | $1.75 (2.34%) | $1.75 | $1.69 | 2,200 | $10.49 M |
| 07/31/2024 | $1.73 | $1.76 (1.73%) | $1.79 | $1.70 | 11,024 | $10.55 M |
| 07/30/2024 | $1.73 | $1.78 (2.89%) | $1.78 | $1.70 | 16,335 | $10.67 M |
| 07/29/2024 | $1.76 | $1.74 (-1.14%) | $1.83 | $1.74 | 4,647 | $10.43 M |
| 07/26/2024 | $1.76 | $1.81 (2.84%) | $1.85 | $1.72 | 6,915 | $10.85 M |
| 07/25/2024 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.74 | 3,828 | $10.91 M |
| 07/24/2024 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.80 | 2,608 | $11.09 M |
| 07/23/2024 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.81 | 6,910 | $10.97 M |
| 07/22/2024 | $1.85 | $1.86 (0.54%) | $1.87 | $1.84 | 9,110 | $11.15 M |
| 07/19/2024 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.85 | 1,079 | $11.09 M |
| 07/18/2024 | $1.91 | $1.85 (-3.14%) | $1.91 | $1.85 | 2,312 | $11.09 M |
| 07/17/2024 | $1.85 | $1.86 (0.54%) | $1.95 | $1.85 | 20,889 | $11.15 M |
| 07/16/2024 | $1.91 | $1.86 (-2.62%) | $1.97 | $1.86 | 27,466 | $11.15 M |
| 07/15/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.86 | 5,938 | $11.15 M |
| 07/12/2024 | $2.00 | $1.92 (-4%) | $2.00 | $1.86 | 11,944 | $11.51 M |
| 07/11/2024 | $1.91 | $1.89 (-1.05%) | $2.04 | $1.86 | 24,309 | $11.33 M |
| 07/10/2024 | $1.98 | $1.94 (-2.02%) | $2.04 | $1.92 | 17,386 | $11.63 M |
| 07/09/2024 | $2.07 | $1.93 (-6.76%) | $2.07 | $1.89 | 2,305 | $11.57 M |
| 07/08/2024 | $1.86 | $1.90 (2.15%) | $1.94 | $1.86 | 4,856 | $11.39 M |
| 07/05/2024 | $1.97 | $1.88 (-4.57%) | $2.00 | $1.85 | 15,953 | $11.27 M |
| 07/03/2024 | $2.00 | $2.01 (0.5%) | $2.01 | $2.00 | 644 | $12.05 M |
| 07/02/2024 | $2.06 | $1.99 (-3.4%) | $2.13 | $1.99 | 24,721 | $11.93 M |
| 07/01/2024 | $1.82 | $1.96 (7.69%) | $1.96 | $1.82 | 4,059 | $11.75 M |
| 06/28/2024 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.82 | 3,337 | $11.21 M |
| 06/27/2024 | $1.87 | $1.90 (1.6%) | $1.91 | $1.82 | 5,854 | $11.39 M |
| 06/26/2024 | $1.94 | $1.87 (-3.61%) | $1.97 | $1.86 | 6,375 | $11.21 M |
| 06/25/2024 | $1.85 | $1.89 (2.16%) | $2.07 | $1.85 | 11,461 | $11.33 M |
| 06/24/2024 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.85 | 3,158 | $11.09 M |
| 06/21/2024 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.88 | 20,249 | $11.39 M |
| 06/20/2024 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.95 | 14,792 | $11.69 M |
| 06/18/2024 | $2.08 | $1.96 (-5.77%) | $2.09 | $1.95 | 10,802 | $11.75 M |
| 06/17/2024 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.01 | 3,033 | $12.29 M |
| 06/14/2024 | $2.01 | $2.03 (1%) | $2.14 | $2.01 | 4,048 | $12.17 M |
| 06/13/2024 | $2.12 | $2.16 (1.89%) | $2.18 | $2.03 | 14,679 | $12.95 M |
| 06/12/2024 | $2.15 | $2.15 (0%) | $2.19 | $2.15 | 4,868 | $12.89 M |
| 06/11/2024 | $2.13 | $2.18 (2.35%) | $2.21 | $2.11 | 4,084 | $13.07 M |