Dominari Holdings Inc. - Common Stock (DOMH)
3.9200
+0.0200 (0.51%)
NASDAQ · Last Trade: Apr 3rd, 1:43 AM EDT
Historical Prices For Dominari Holdings Inc. - Common Stock (DOMH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.72 | 4.10 | 3.72 | 3.92 | 337,369 | 3.92 |
| 4/01/2025 | 3.92 | 4.05 | 3.51 | 3.90 | 779,234 | 3.90 |
| 3/31/2025 | 5.46 | 5.46 | 3.84 | 4.00 | 8,438,427 | 4.00 |
| 3/28/2025 | 5.10 | 5.14 | 4.70 | 4.78 | 184,078 | 4.78 |
| 3/27/2025 | 5.01 | 5.37 | 4.77 | 5.23 | 190,781 | 5.23 |
| 3/26/2025 | 5.30 | 5.80 | 4.90 | 5.02 | 309,953 | 5.02 |
| 3/25/2025 | 5.70 | 6.30 | 5.15 | 5.42 | 698,586 | 5.42 |
| 3/24/2025 | 4.30 | 5.85 | 4.25 | 5.49 | 1,231,079 | 5.49 |
| 3/21/2025 | 4.30 | 4.38 | 3.97 | 4.13 | 206,468 | 4.13 |
| 3/20/2025 | 4.56 | 4.80 | 4.32 | 4.32 | 197,919 | 4.32 |
| 3/19/2025 | 4.41 | 4.75 | 4.41 | 4.60 | 100,247 | 4.60 |
| 3/18/2025 | 4.92 | 4.99 | 4.40 | 4.41 | 231,146 | 4.41 |
| 3/17/2025 | 4.90 | 5.09 | 4.70 | 4.90 | 241,917 | 4.90 |
| 3/14/2025 | 4.60 | 4.95 | 4.51 | 4.71 | 1,033,744 | 4.71 |
| 3/13/2025 | 5.79 | 5.89 | 5.24 | 5.25 | 193,454 | 5.25 |
| 3/12/2025 | 5.59 | 5.79 | 5.40 | 5.58 | 195,475 | 5.58 |
| 3/11/2025 | 5.48 | 5.91 | 5.18 | 5.57 | 491,913 | 5.57 |
| 3/10/2025 | 5.90 | 6.25 | 5.23 | 5.55 | 234,208 | 5.55 |
| 3/07/2025 | 6.50 | 6.80 | 5.88 | 6.17 | 302,617 | 6.17 |
| 3/06/2025 | 7.11 | 7.56 | 6.55 | 6.69 | 265,243 | 6.69 |
| 3/05/2025 | 6.75 | 7.60 | 5.95 | 7.58 | 516,243 | 7.58 |
| 3/04/2025 | 6.34 | 7.89 | 6.27 | 6.74 | 598,518 | 6.74 |
| 3/03/2025 | 8.07 | 8.55 | 6.41 | 6.55 | 652,347 | 6.55 |
| 2/28/2025 | 7.69 | 8.11 | 7.54 | 7.80 | 271,465 | 7.80 |
| 2/27/2025 | 8.36 | 8.86 | 7.63 | 7.77 | 444,103 | 7.77 |
| 2/26/2025 | 9.24 | 9.75 | 8.25 | 8.32 | 592,948 | 8.32 |
| 2/25/2025 | 8.87 | 10.00 | 7.43 | 9.90 | 3,793,408 | 9.90 |
| 2/24/2025 | 9.12 | 9.33 | 7.11 | 7.58 | 1,870,572 | 7.58 |
| 2/21/2025 | 10.20 | 10.39 | 8.12 | 8.20 | 876,918 | 7.88 |
| 2/20/2025 | 11.25 | 11.30 | 9.27 | 9.91 | 860,877 | 9.52 |
| 2/19/2025 | 10.02 | 12.00 | 9.34 | 11.62 | 1,298,707 | 11.17 |
| 2/18/2025 | 10.53 | 10.79 | 8.25 | 10.24 | 2,060,484 | 9.84 |
| 2/14/2025 | 11.99 | 12.63 | 8.65 | 11.94 | 3,424,833 | 11.47 |
| 2/13/2025 | 8.29 | 13.58 | 7.68 | 13.00 | 11,033,266 | 12.49 |
| 2/12/2025 | 7.26 | 7.42 | 6.31 | 6.87 | 2,094,231 | 6.60 |
| 2/11/2025 | 10.43 | 11.33 | 7.33 | 7.46 | 33,177,397 | 7.17 |
| 2/10/2025 | 3.90 | 6.50 | 3.74 | 6.16 | 23,668,400 | 5.92 |
| 2/07/2025 | 2.82 | 3.28 | 2.70 | 3.22 | 921,984 | 3.09 |
| 2/06/2025 | 3.19 | 3.20 | 2.55 | 2.81 | 261,835 | 2.70 |
| 2/05/2025 | 3.09 | 3.23 | 3.01 | 3.10 | 89,004 | 2.97 |
| 2/04/2025 | 3.25 | 3.43 | 3.05 | 3.09 | 117,961 | 2.97 |
| 2/03/2025 | 3.10 | 3.87 | 2.86 | 3.39 | 470,203 | 3.26 |
| 1/31/2025 | 3.76 | 4.35 | 3.25 | 3.49 | 1,342,813 | 3.35 |
| 1/30/2025 | 2.30 | 3.80 | 2.20 | 3.58 | 4,212,587 | 3.44 |
| 1/29/2025 | 1.98 | 2.27 | 1.86 | 2.27 | 198,423 | 2.18 |
| 1/28/2025 | 1.92 | 2.05 | 1.73 | 2.00 | 274,577 | 1.92 |
| 1/27/2025 | 1.67 | 2.16 | 1.65 | 2.00 | 645,329 | 1.92 |
| 1/24/2025 | 1.50 | 1.95 | 1.50 | 1.76 | 433,558 | 1.69 |
| 1/23/2025 | 1.34 | 1.45 | 1.34 | 1.43 | 40,254 | 1.37 |
| 1/22/2025 | 1.40 | 1.44 | 1.35 | 1.35 | 30,505 | 1.30 |
| 1/21/2025 | 1.26 | 1.42 | 1.26 | 1.41 | 56,013 | 1.35 |
| 1/17/2025 | 1.07 | 1.28 | 1.06 | 1.23 | 60,109 | 1.18 |
| 1/16/2025 | 1.09 | 1.09 | 1.05 | 1.09 | 30,649 | 1.05 |
| 1/15/2025 | 1.03 | 1.07 | 1.03 | 1.05 | 18,813 | 1.01 |
| 1/14/2025 | 1.05 | 1.09 | 1.00 | 1.03 | 34,326 | 0.99 |
| 1/13/2025 | 1.05 | 1.12 | 1.01 | 1.04 | 39,838 | 1.00 |
| 1/10/2025 | 1.18 | 1.18 | 1.08 | 1.09 | 33,473 | 1.05 |
| 1/08/2025 | 1.15 | 1.20 | 1.05 | 1.18 | 45,482 | 1.13 |
| 1/07/2025 | 1.19 | 1.25 | 1.09 | 1.16 | 63,886 | 1.11 |
| 1/06/2025 | 1.15 | 1.29 | 1.11 | 1.17 | 105,021 | 1.12 |
| 1/03/2025 | 1.09 | 1.12 | 1.05 | 1.08 | 202,870 | 1.04 |