Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
5.87
-0.12 (-2.00%)
At close: May 12, 2025, 4:00 PM
5.93
+0.06 (1.02%)
After-hours: May 12, 2025, 7:40 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.21 | 6.28 | 5.51 | 5.87 | 5.87 | -2.00% | 348,879 |
| May 9, 2025 | 5.37 | 6.25 | 5.32 | 5.99 | 5.99 | 12.59% | 495,403 |
| May 8, 2025 | 5.49 | 5.69 | 5.21 | 5.32 | 5.32 | -4.66% | 273,166 |
| May 7, 2025 | 5.21 | 5.60 | 5.19 | 5.58 | 5.58 | 6.29% | 255,286 |
| May 6, 2025 | 5.09 | 5.35 | 5.09 | 5.25 | 5.25 | 3.96% | 115,599 |
| May 5, 2025 | 5.45 | 5.66 | 5.04 | 5.05 | 5.05 | -10.78% | 225,440 |
| May 2, 2025 | 5.05 | 5.72 | 5.00 | 5.66 | 5.66 | 10.98% | 479,696 |
| May 1, 2025 | 4.60 | 5.25 | 4.45 | 5.10 | 5.10 | 11.11% | 402,098 |
| Apr 30, 2025 | 4.56 | 4.65 | 4.40 | 4.59 | 4.59 | -1.71% | 105,069 |
| Apr 29, 2025 | 4.78 | 4.84 | 4.60 | 4.67 | 4.67 | -1.89% | 153,013 |
| Apr 28, 2025 | 4.83 | 4.89 | 4.43 | 4.76 | 4.76 | -0.63% | 185,568 |
| Apr 25, 2025 | 4.59 | 4.80 | 4.41 | 4.79 | 4.79 | 4.13% | 142,033 |
| Apr 24, 2025 | 4.56 | 4.66 | 4.39 | 4.60 | 4.60 | 1.55% | 207,377 |
| Apr 23, 2025 | 4.50 | 4.78 | 4.33 | 4.53 | 4.53 | 3.66% | 249,163 |
| Apr 22, 2025 | 4.04 | 4.45 | 4.04 | 4.37 | 4.37 | 7.37% | 259,972 |
| Apr 21, 2025 | 3.90 | 4.09 | 3.77 | 4.07 | 4.07 | 2.01% | 85,410 |
| Apr 17, 2025 | 3.84 | 4.01 | 3.76 | 3.99 | 3.99 | 3.64% | 62,585 |
| Apr 16, 2025 | 3.85 | 4.04 | 3.70 | 3.85 | 3.85 | -2.53% | 113,270 |
| Apr 15, 2025 | 3.92 | 4.30 | 3.79 | 3.95 | 3.95 | 1.02% | 176,146 |
| Apr 14, 2025 | 3.90 | 4.03 | 3.71 | 3.91 | 3.91 | 1.82% | 111,602 |
| Apr 11, 2025 | 3.56 | 3.85 | 3.36 | 3.84 | 3.84 | 8.17% | 89,763 |
| Apr 10, 2025 | 3.63 | 3.81 | 3.42 | 3.55 | 3.55 | -3.53% | 201,937 |
| Apr 9, 2025 | 3.37 | 3.80 | 3.03 | 3.68 | 3.68 | 9.20% | 287,493 |
| Apr 8, 2025 | 3.80 | 3.85 | 3.32 | 3.37 | 3.37 | -5.34% | 204,009 |
| Apr 7, 2025 | 3.31 | 3.72 | 3.22 | 3.56 | 3.56 | -1.93% | 196,871 |
| Apr 4, 2025 | 3.50 | 3.69 | 3.25 | 3.63 | 3.63 | 2.83% | 345,281 |
| Apr 3, 2025 | 3.65 | 3.75 | 3.50 | 3.53 | 3.53 | -9.95% | 294,494 |
| Apr 2, 2025 | 3.72 | 4.10 | 3.72 | 3.92 | 3.92 | 0.51% | 344,901 |
| Apr 1, 2025 | 3.92 | 4.05 | 3.51 | 3.90 | 3.90 | -2.50% | 779,581 |
| Mar 31, 2025 | 5.46 | 5.46 | 3.84 | 4.00 | 4.00 | -16.32% | 8,445,246 |
| Mar 28, 2025 | 5.10 | 5.14 | 4.70 | 4.78 | 4.78 | -8.60% | 184,078 |
| Mar 27, 2025 | 5.01 | 5.38 | 4.77 | 5.23 | 5.23 | 4.18% | 190,801 |
| Mar 26, 2025 | 5.30 | 5.80 | 4.90 | 5.02 | 5.02 | -7.38% | 310,953 |
| Mar 25, 2025 | 5.70 | 6.30 | 5.15 | 5.42 | 5.42 | -1.28% | 699,369 |
| Mar 24, 2025 | 4.30 | 5.85 | 4.25 | 5.49 | 5.49 | 32.93% | 1,232,966 |
| Mar 21, 2025 | 4.30 | 4.38 | 3.97 | 4.13 | 4.13 | -4.40% | 206,468 |
| Mar 20, 2025 | 4.56 | 4.80 | 4.32 | 4.32 | 4.32 | -6.09% | 197,919 |
| Mar 19, 2025 | 4.41 | 4.75 | 4.41 | 4.60 | 4.60 | 4.31% | 101,654 |
| Mar 18, 2025 | 4.92 | 4.99 | 4.40 | 4.41 | 4.41 | -10.00% | 231,229 |
| Mar 17, 2025 | 4.90 | 5.09 | 4.70 | 4.90 | 4.90 | 4.03% | 242,888 |
| Mar 14, 2025 | 4.60 | 4.95 | 4.51 | 4.71 | 4.71 | -10.29% | 1,033,744 |
| Mar 13, 2025 | 5.79 | 5.89 | 5.24 | 5.25 | 5.25 | -5.91% | 193,454 |
| Mar 12, 2025 | 5.59 | 5.79 | 5.40 | 5.58 | 5.58 | 0.18% | 197,755 |
| Mar 11, 2025 | 5.48 | 5.91 | 5.18 | 5.57 | 5.57 | 0.36% | 491,951 |
| Mar 10, 2025 | 5.90 | 6.25 | 5.23 | 5.55 | 5.55 | -10.05% | 233,412 |
| Mar 7, 2025 | 6.50 | 6.80 | 5.88 | 6.17 | 6.17 | -7.77% | 302,617 |
| Mar 6, 2025 | 7.11 | 7.56 | 6.55 | 6.69 | 6.69 | -11.74% | 267,061 |
| Mar 5, 2025 | 6.75 | 7.60 | 5.95 | 7.58 | 7.58 | 12.46% | 516,972 |
| Mar 4, 2025 | 6.34 | 7.89 | 6.27 | 6.74 | 6.74 | 2.90% | 599,240 |
| Mar 3, 2025 | 8.07 | 8.55 | 6.41 | 6.55 | 6.55 | -16.03% | 653,534 |