5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
+19.05%
3 MONTH PERFORMANCE
+32.42%
6 MONTH PERFORMANCE
-19.87%
YEAR-TO-DATE PERFORMANCE
+534.90%
1 YEAR PERFORMANCE
+293.08%
Dominari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/28/2025 | $6.48 | $6.25 (-3.55%) | $6.60 | $6.16 | 258.54 K | $92.69 M |
| 08/27/2025 | $6.34 | $6.47 (2.05%) | $6.56 | $6.16 | 175.34 K | $95.95 M |
| 08/26/2025 | $6.31 | $6.39 (1.27%) | $6.65 | $6.22 | 251.20 K | $94.77 M |
| 08/25/2025 | $6.50 | $6.22 (-4.31%) | $6.52 | $6.15 | 324.10 K | $92.25 M |
| 08/22/2025 | $5.73 | $6.48 (13.09%) | $6.51 | $5.65 | 689.70 K | $96.10 M |
| 08/21/2025 | $5.50 | $5.59 (1.64%) | $5.63 | $5.40 | 154.40 K | $82.90 M |
| 08/20/2025 | $5.57 | $5.56 (-0.18%) | $5.64 | $5.23 | 326.65 K | $82.46 M |
| 08/19/2025 | $6.60 | $5.54 (-16.06%) | $6.73 | $5.46 | 938.71 K | $82.16 M |
| 08/18/2025 | $6.46 | $6.53 (1.08%) | $6.91 | $6.45 | 499.40 K | $96.84 M |
| 08/15/2025 | $6.19 | $6.40 (3.39%) | $6.50 | $6.01 | 239.18 K | $94.92 M |
| 08/14/2025 | $6.50 | $6.22 (-4.31%) | $6.67 | $6.16 | 343.65 K | $92.25 M |
| 08/13/2025 | $7.00 | $6.56 (-6.29%) | $7.60 | $6.31 | 1.08 M | $97.29 M |
| 08/12/2025 | $5.40 | $6.67 (23.52%) | $6.69 | $5.40 | 1.14 M | $98.92 M |
| 08/11/2025 | $5.67 | $5.33 (-6%) | $5.75 | $5.32 | 317.71 K | $79.05 M |
| 08/08/2025 | $5.72 | $5.73 (0.17%) | $6.12 | $5.65 | 344.92 K | $84.98 M |
| 08/07/2025 | $5.55 | $5.74 (3.42%) | $6.00 | $5.46 | 397.27 K | $85.13 M |
| 08/06/2025 | $5.45 | $5.60 (2.75%) | $5.68 | $5.25 | 334.34 K | $83.05 M |
| 08/05/2025 | $5.10 | $5.43 (6.47%) | $5.64 | $5.05 | 549.30 K | $80.53 M |
| 08/04/2025 | $4.51 | $5.02 (11.31%) | $5.15 | $4.50 | 336.10 K | $74.45 M |
| 08/01/2025 | $4.50 | $4.50 (0%) | $4.54 | $4.31 | 166.40 K | $66.74 M |
| 07/31/2025 | $4.45 | $4.55 (2.25%) | $4.82 | $4.40 | 217.90 K | $67.48 M |
| 07/30/2025 | $4.86 | $4.41 (-9.26%) | $4.90 | $4.38 | 252.13 K | $65.40 M |
| 07/29/2025 | $5.21 | $4.85 (-6.91%) | $5.25 | $4.84 | 165.04 K | $71.93 M |
| 07/28/2025 | $5.15 | $5.25 (1.94%) | $5.30 | $5.04 | 220.63 K | $77.86 M |
| 07/25/2025 | $4.96 | $5.11 (3.02%) | $5.15 | $4.85 | 220.74 K | $75.78 M |
| 07/24/2025 | $5.12 | $4.98 (-2.73%) | $5.16 | $4.94 | 261.66 K | $73.86 M |
| 07/23/2025 | $5.30 | $5.14 (-3.02%) | $5.35 | $5.10 | 142.30 K | $76.23 M |
| 07/22/2025 | $5.22 | $5.23 (0.19%) | $5.27 | $5.01 | 211.71 K | $77.56 M |
| 07/21/2025 | $5.32 | $5.22 (-1.88%) | $5.38 | $5.16 | 226.30 K | $77.42 M |
| 07/18/2025 | $5.63 | $5.39 (-4.26%) | $5.85 | $5.20 | 388.80 K | $79.94 M |
| 07/17/2025 | $5.67 | $5.62 (-0.88%) | $5.70 | $5.50 | 319.80 K | $83.35 M |
| 07/16/2025 | $5.21 | $5.50 (5.57%) | $5.55 | $5.15 | 238.63 K | $81.57 M |
| 07/15/2025 | $5.35 | $5.22 (-2.43%) | $5.39 | $5.09 | 202.17 K | $77.42 M |
| 07/14/2025 | $4.94 | $5.35 (8.3%) | $5.50 | $4.91 | 325.85 K | $79.34 M |
| 07/11/2025 | $4.89 | $4.99 (2.04%) | $5.19 | $4.75 | 320.14 K | $74.00 M |
| 07/10/2025 | $4.96 | $4.78 (-3.63%) | $5.04 | $4.72 | 129.85 K | $70.89 M |
| 07/09/2025 | $5.05 | $4.97 (-1.58%) | $5.21 | $4.94 | 148.41 K | $73.71 M |
| 07/08/2025 | $5.08 | $5.04 (-0.79%) | $5.16 | $5.02 | 128.10 K | $74.75 M |
| 07/07/2025 | $5.26 | $5.10 (-3.04%) | $5.36 | $5.06 | 184.30 K | $75.64 M |
| 07/03/2025 | $5.36 | $5.27 (-1.68%) | $5.40 | $5.18 | 72.90 K | $78.16 M |
| 07/02/2025 | $5.35 | $5.25 (-1.87%) | $5.40 | $5.12 | 117.24 K | $77.86 M |
| 07/01/2025 | $5.49 | $5.28 (-3.83%) | $5.49 | $5.08 | 193.19 K | $78.31 M |
| 06/30/2025 | $5.49 | $5.44 (-0.91%) | $5.75 | $5.36 | 111.10 K | $80.68 M |
| 06/27/2025 | $5.90 | $5.55 (-5.93%) | $5.90 | $5.38 | 168.60 K | $82.31 M |
| 06/26/2025 | $5.61 | $5.90 (5.17%) | $5.91 | $5.60 | 198.34 K | $87.50 M |
| 06/25/2025 | $6.03 | $5.55 (-7.96%) | $6.08 | $5.47 | 243.63 K | $82.31 M |
| 06/24/2025 | $5.57 | $5.80 (4.13%) | $6.02 | $5.50 | 282.39 K | $86.02 M |
| 06/23/2025 | $5.77 | $5.43 (-5.89%) | $5.85 | $5.26 | 305.91 K | $80.53 M |
| 06/20/2025 | $6.50 | $5.69 (-12.46%) | $6.50 | $5.59 | 802.83 K | $84.39 M |
| 06/18/2025 | $5.10 | $6.25 (22.55%) | $6.42 | $5.05 | 1.32 M | $92.69 M |
| 06/17/2025 | $5.06 | $5.04 (-0.4%) | $5.50 | $4.90 | 464.70 K | $74.75 M |
| 06/16/2025 | $5.00 | $5.02 (0.4%) | $5.26 | $4.91 | 185.11 K | $74.45 M |
| 06/13/2025 | $5.10 | $4.86 (-4.71%) | $5.22 | $4.85 | 111.50 K | $72.08 M |
| 06/12/2025 | $5.16 | $5.26 (1.94%) | $5.40 | $5.12 | 89.05 K | $78.01 M |
| 06/11/2025 | $5.54 | $5.24 (-5.42%) | $5.59 | $5.19 | 203.92 K | $77.71 M |
| 06/10/2025 | $5.26 | $5.46 (3.8%) | $5.52 | $5.10 | 250.34 K | $80.97 M |
| 06/09/2025 | $5.38 | $5.27 (-2.04%) | $5.40 | $5.02 | 336.30 K | $78.16 M |
| 06/06/2025 | $4.93 | $5.40 (9.53%) | $5.44 | $4.93 | 334.36 K | $80.08 M |
| 06/05/2025 | $4.82 | $4.86 (0.83%) | $5.09 | $4.56 | 264.54 K | $72.08 M |
| 06/04/2025 | $4.36 | $4.85 (11.24%) | $5.05 | $4.36 | 349.00 K | $71.93 M |
| 06/03/2025 | $4.49 | $4.34 (-3.34%) | $4.58 | $4.28 | 120.90 K | $64.36 M |
| 06/02/2025 | $4.35 | $4.48 (2.99%) | $4.55 | $4.22 | 137.20 K | $66.44 M |
| 05/30/2025 | $4.54 | $4.42 (-2.64%) | $4.54 | $4.04 | 223.09 K | $65.55 M |
| 05/29/2025 | $4.77 | $4.59 (-3.77%) | $4.90 | $4.50 | 405.70 K | $68.07 M |
| 05/28/2025 | $4.64 | $4.72 (1.72%) | $4.88 | $4.60 | 140.10 K | $70.00 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.
