5 DAY PERFORMANCE
+74.40%
1 MONTH PERFORMANCE
+53.15%
3 MONTH PERFORMANCE
+24.62%
6 MONTH PERFORMANCE
+35.00%
YEAR-TO-DATE PERFORMANCE
+640.55%
1 YEAR PERFORMANCE
+326.32%
Dominari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.15 | $3.89 (-6.27%) | $4.20 | $3.73 | 740.77 K | $60.07 M |
| 12/04/2025 | $4.30 | $4.19 (-2.56%) | $4.30 | $4.15 | 255.90 K | $64.70 M |
| 12/03/2025 | $4.24 | $4.28 (0.94%) | $4.32 | $4.10 | 328.23 K | $66.09 M |
| 12/02/2025 | $4.65 | $4.18 (-10.11%) | $4.65 | $4.17 | 332.02 K | $64.55 M |
| 12/01/2025 | $4.69 | $4.58 (-2.35%) | $4.72 | $4.51 | 198.75 K | $70.73 M |
| 11/28/2025 | $4.71 | $4.70 (-0.21%) | $4.80 | $4.64 | 84.11 K | $72.58 M |
| 11/26/2025 | $4.40 | $4.67 (6.14%) | $4.80 | $4.40 | 201.98 K | $72.12 M |
| 11/25/2025 | $4.49 | $4.42 (-1.56%) | $4.60 | $4.36 | 160.20 K | $68.26 M |
| 11/24/2025 | $4.40 | $4.50 (2.27%) | $4.53 | $4.37 | 132.00 K | $69.49 M |
| 11/21/2025 | $4.10 | $4.39 (7.07%) | $4.44 | $4.10 | 249.44 K | $67.79 M |
| 11/20/2025 | $4.80 | $4.41 (-8.12%) | $4.90 | $4.36 | 200.16 K | $68.10 M |
| 11/19/2025 | $4.87 | $4.74 (-2.67%) | $5.00 | $4.68 | 105.83 K | $73.20 M |
| 11/18/2025 | $4.59 | $4.82 (5.01%) | $4.93 | $4.56 | 170.24 K | $74.43 M |
| 11/17/2025 | $4.92 | $4.62 (-6.1%) | $5.02 | $4.50 | 196.70 K | $71.34 M |
| 11/14/2025 | $4.69 | $4.98 (6.18%) | $5.08 | $4.69 | 250.09 K | $76.90 M |
| 11/13/2025 | $5.29 | $4.86 (-8.13%) | $5.46 | $4.75 | 222.90 K | $75.05 M |
| 11/12/2025 | $5.65 | $5.45 (-3.54%) | $5.71 | $5.22 | 337.35 K | $84.16 M |
| 11/11/2025 | $5.16 | $5.46 (5.81%) | $5.69 | $4.93 | 448.78 K | $84.32 M |
| 11/10/2025 | $4.77 | $4.97 (4.19%) | $5.19 | $4.60 | 273.81 K | $76.75 M |
| 11/07/2025 | $4.51 | $4.76 (5.54%) | $4.84 | $4.31 | 255.44 K | $70.59 M |
| 11/06/2025 | $4.89 | $4.64 (-5.11%) | $4.91 | $4.51 | 140.92 K | $68.81 M |
| 11/05/2025 | $4.56 | $4.88 (7.02%) | $4.92 | $4.55 | 148.35 K | $72.37 M |
| 11/04/2025 | $4.70 | $4.51 (-4.04%) | $4.85 | $4.48 | 191.30 K | $66.89 M |
| 11/03/2025 | $5.03 | $4.87 (-3.18%) | $5.10 | $4.78 | 161.16 K | $72.22 M |
| 10/31/2025 | $5.10 | $5.11 (0.2%) | $5.25 | $5.03 | 150.55 K | $75.78 M |
| 10/30/2025 | $5.37 | $4.97 (-7.45%) | $5.40 | $4.95 | 207.60 K | $73.71 M |
| 10/29/2025 | $5.75 | $5.44 (-5.39%) | $5.84 | $5.42 | 195.79 K | $80.68 M |
| 10/28/2025 | $5.94 | $5.74 (-3.37%) | $6.09 | $5.72 | 110.02 K | $85.13 M |
| 10/27/2025 | $6.07 | $6.06 (-0.16%) | $6.15 | $5.95 | 128.54 K | $89.87 M |
| 10/24/2025 | $6.00 | $5.86 (-2.33%) | $6.21 | $5.85 | 154.30 K | $86.91 M |
| 10/23/2025 | $5.65 | $5.99 (6.02%) | $6.09 | $5.65 | 115.42 K | $88.83 M |
| 10/22/2025 | $5.80 | $5.53 (-4.66%) | $5.89 | $5.48 | 104.50 K | $82.01 M |
| 10/21/2025 | $5.89 | $5.89 (0%) | $6.03 | $5.76 | 142.00 K | $87.35 M |
| 10/20/2025 | $5.63 | $5.88 (4.44%) | $6.11 | $5.58 | 128.51 K | $87.20 M |
| 10/17/2025 | $5.80 | $5.52 (-4.83%) | $5.80 | $5.49 | 109.29 K | $81.86 M |
| 10/16/2025 | $6.14 | $5.76 (-6.19%) | $6.27 | $5.70 | 242.40 K | $85.42 M |
| 10/15/2025 | $6.25 | $6.06 (-3.04%) | $6.31 | $5.83 | 263.23 K | $89.87 M |
| 10/14/2025 | $6.20 | $6.07 (-2.1%) | $6.37 | $5.89 | 203.01 K | $90.02 M |
| 10/13/2025 | $6.05 | $6.24 (3.14%) | $6.38 | $5.93 | 554.50 K | $92.54 M |
| 10/10/2025 | $6.29 | $5.71 (-9.22%) | $6.43 | $5.70 | 307.03 K | $84.68 M |
| 10/09/2025 | $6.52 | $6.37 (-2.3%) | $6.65 | $6.25 | 174.93 K | $94.47 M |
| 10/08/2025 | $6.66 | $6.47 (-2.85%) | $6.77 | $6.07 | 433.90 K | $95.95 M |
| 10/07/2025 | $7.42 | $6.53 (-11.99%) | $7.42 | $6.50 | 595.20 K | $96.84 M |
| 10/06/2025 | $7.47 | $7.42 (-0.67%) | $7.54 | $7.21 | 325.82 K | $110.04 M |
| 10/03/2025 | $6.84 | $7.29 (6.58%) | $7.48 | $6.82 | 530.05 K | $108.11 M |
| 10/02/2025 | $6.89 | $6.71 (-2.61%) | $7.11 | $6.68 | 193.39 K | $99.51 M |
| 10/01/2025 | $7.22 | $6.88 (-4.71%) | $7.43 | $6.59 | 342.10 K | $102.03 M |
| 09/30/2025 | $7.24 | $7.09 (-2.07%) | $7.41 | $6.95 | 326.30 K | $105.15 M |
| 09/29/2025 | $6.93 | $7.25 (4.62%) | $7.34 | $6.80 | 417.03 K | $107.52 M |
| 09/26/2025 | $6.89 | $6.84 (-0.73%) | $7.13 | $6.64 | 252.37 K | $101.44 M |
| 09/25/2025 | $6.51 | $6.71 (3.07%) | $7.13 | $6.39 | 330.04 K | $99.51 M |
| 09/24/2025 | $7.30 | $6.78 (-7.12%) | $7.36 | $6.72 | 454.43 K | $100.55 M |
| 09/23/2025 | $7.13 | $7.28 (2.1%) | $8.40 | $7.00 | 1.11 M | $107.97 M |
| 09/22/2025 | $6.50 | $6.95 (6.92%) | $7.09 | $6.33 | 401.00 K | $103.07 M |
| 09/19/2025 | $6.40 | $6.49 (1.41%) | $6.50 | $6.23 | 258.50 K | $96.25 M |
| 09/18/2025 | $6.10 | $6.33 (3.77%) | $6.35 | $5.97 | 235.89 K | $93.88 M |
| 09/17/2025 | $5.99 | $5.97 (-0.33%) | $6.20 | $5.95 | 168.99 K | $88.54 M |
| 09/16/2025 | $6.10 | $6.07 (-0.49%) | $6.20 | $5.95 | 199.00 K | $90.02 M |
| 09/15/2025 | $6.60 | $5.93 (-10.15%) | $6.69 | $5.90 | 346.34 K | $87.95 M |
| 09/12/2025 | $6.90 | $6.56 (-4.93%) | $6.90 | $6.50 | 203.20 K | $97.29 M |
| 09/11/2025 | $6.70 | $6.96 (3.88%) | $7.00 | $6.60 | 215.38 K | $103.22 M |
| 09/10/2025 | $7.10 | $6.65 (-6.34%) | $7.18 | $6.60 | 413.92 K | $98.62 M |
| 09/09/2025 | $6.19 | $6.95 (12.28%) | $7.09 | $6.18 | 643.74 K | $103.07 M |
| 09/08/2025 | $5.88 | $6.09 (3.57%) | $6.09 | $5.74 | 121.55 K | $90.32 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.
