Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
3.890
-0.300 (-7.16%)
At close: Dec 5, 2025, 4:00 PM EST
3.950
+0.060 (1.54%)
After-hours: Dec 5, 2025, 7:20 PM EST
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.20 | 3.73 | 3.89 | 3.89 | -7.16% | 737,471 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.15 | 4.19 | 4.19 | -2.10% | 253,963 |
| Dec 3, 2025 | 4.24 | 4.32 | 4.10 | 4.28 | 4.28 | 2.27% | 327,114 |
| Dec 2, 2025 | 4.65 | 4.65 | 4.17 | 4.19 | 4.19 | -8.62% | 332,023 |
| Dec 1, 2025 | 4.69 | 4.72 | 4.52 | 4.58 | 4.58 | -2.45% | 198,745 |
| Nov 28, 2025 | 4.71 | 4.80 | 4.64 | 4.70 | 4.70 | 0.54% | 84,108 |
| Nov 26, 2025 | 4.40 | 4.80 | 4.40 | 4.67 | 4.67 | 5.66% | 201,980 |
| Nov 25, 2025 | 4.49 | 4.60 | 4.36 | 4.42 | 4.42 | -1.78% | 160,191 |
| Nov 24, 2025 | 4.40 | 4.53 | 4.37 | 4.50 | 4.50 | 2.51% | 131,995 |
| Nov 21, 2025 | 4.10 | 4.44 | 4.10 | 4.39 | 4.39 | -0.45% | 249,435 |
| Nov 20, 2025 | 4.80 | 4.90 | 4.36 | 4.41 | 4.41 | -6.96% | 200,156 |
| Nov 19, 2025 | 4.87 | 5.00 | 4.68 | 4.74 | 4.74 | -1.66% | 105,831 |
| Nov 18, 2025 | 4.59 | 4.94 | 4.56 | 4.82 | 4.82 | 4.33% | 170,236 |
| Nov 17, 2025 | 4.92 | 5.02 | 4.50 | 4.62 | 4.62 | -7.23% | 196,688 |
| Nov 14, 2025 | 4.69 | 5.08 | 4.69 | 4.98 | 4.98 | 2.47% | 250,087 |
| Nov 13, 2025 | 5.29 | 5.46 | 4.75 | 4.86 | 4.86 | -10.83% | 222,858 |
| Nov 12, 2025 | 5.65 | 5.71 | 5.22 | 5.45 | 5.45 | -0.18% | 337,346 |
| Nov 11, 2025 | 5.16 | 5.69 | 4.94 | 5.46 | 5.46 | 9.86% | 448,778 |
| Nov 10, 2025 | 4.77 | 5.19 | 4.60 | 4.97 | 4.97 | 4.41% | 273,813 |
| Nov 7, 2025 | 4.51 | 4.84 | 4.31 | 4.76 | 4.76 | 2.59% | 255,435 |
| Nov 6, 2025 | 4.89 | 4.91 | 4.51 | 4.64 | 4.64 | -4.92% | 140,924 |
| Nov 5, 2025 | 4.56 | 4.92 | 4.55 | 4.88 | 4.88 | 8.20% | 148,346 |
| Nov 4, 2025 | 4.70 | 4.85 | 4.48 | 4.51 | 4.51 | -7.39% | 191,296 |
| Nov 3, 2025 | 5.03 | 5.10 | 4.78 | 4.87 | 4.87 | -4.70% | 161,155 |
| Oct 31, 2025 | 5.10 | 5.25 | 5.03 | 5.11 | 5.11 | 2.82% | 150,549 |
| Oct 30, 2025 | 5.37 | 5.40 | 4.95 | 4.97 | 4.97 | -8.64% | 207,573 |
| Oct 29, 2025 | 5.75 | 5.84 | 5.42 | 5.44 | 5.44 | -5.23% | 195,790 |
| Oct 28, 2025 | 5.94 | 6.09 | 5.72 | 5.74 | 5.74 | -5.28% | 110,019 |
| Oct 27, 2025 | 6.07 | 6.15 | 5.95 | 6.06 | 6.06 | 3.41% | 128,543 |
| Oct 24, 2025 | 6.00 | 6.21 | 5.85 | 5.86 | 5.86 | -2.17% | 154,295 |
| Oct 23, 2025 | 5.65 | 6.09 | 5.65 | 5.99 | 5.99 | 8.32% | 115,419 |
| Oct 22, 2025 | 5.80 | 5.89 | 5.48 | 5.53 | 5.53 | -6.11% | 104,486 |
| Oct 21, 2025 | 5.89 | 6.03 | 5.76 | 5.89 | 5.89 | 0.17% | 141,965 |
| Oct 20, 2025 | 5.63 | 6.11 | 5.58 | 5.88 | 5.88 | 6.52% | 128,509 |
| Oct 17, 2025 | 5.80 | 5.80 | 5.49 | 5.52 | 5.52 | -4.17% | 109,288 |
| Oct 16, 2025 | 6.14 | 6.27 | 5.70 | 5.76 | 5.76 | -4.95% | 242,364 |
| Oct 15, 2025 | 6.25 | 6.31 | 5.83 | 6.06 | 6.06 | -0.16% | 263,225 |
| Oct 14, 2025 | 6.20 | 6.37 | 5.89 | 6.07 | 6.07 | -2.72% | 203,012 |
| Oct 13, 2025 | 6.05 | 6.38 | 5.93 | 6.24 | 6.24 | 9.28% | 554,504 |
| Oct 10, 2025 | 6.29 | 6.43 | 5.70 | 5.71 | 5.71 | -10.36% | 307,031 |
| Oct 9, 2025 | 6.52 | 6.65 | 6.25 | 6.37 | 6.37 | -1.55% | 174,934 |
| Oct 8, 2025 | 6.66 | 6.77 | 6.07 | 6.47 | 6.47 | -0.92% | 433,874 |
| Oct 7, 2025 | 7.42 | 7.42 | 6.50 | 6.53 | 6.53 | -11.99% | 595,177 |
| Oct 6, 2025 | 7.47 | 7.54 | 7.21 | 7.42 | 7.42 | 1.78% | 325,818 |
| Oct 3, 2025 | 6.84 | 7.48 | 6.82 | 7.29 | 7.29 | 8.64% | 530,047 |
| Oct 2, 2025 | 6.89 | 7.11 | 6.68 | 6.71 | 6.71 | -2.47% | 193,390 |
| Oct 1, 2025 | 7.22 | 7.43 | 6.59 | 6.88 | 6.88 | -2.96% | 342,062 |
| Sep 30, 2025 | 7.24 | 7.41 | 6.95 | 7.09 | 7.09 | -2.21% | 326,271 |
| Sep 29, 2025 | 6.93 | 7.34 | 6.80 | 7.25 | 7.25 | 5.99% | 417,025 |
| Sep 26, 2025 | 6.89 | 7.13 | 6.64 | 6.84 | 6.84 | 1.94% | 252,374 |