5 DAY PERFORMANCE
+95.73%
1 MONTH PERFORMANCE
+52.86%
3 MONTH PERFORMANCE
+29.96%
6 MONTH PERFORMANCE
-5.31%
YEAR-TO-DATE PERFORMANCE
-35.15%
1 YEAR PERFORMANCE
-34.22%
Dominari Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.42 | 308.40 K | |
| 11/04/2026 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.62 | 67.39 K | $37.32 M |
| 11/03/2026 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.63 | 42.92 K | $37.77 M |
| 11/02/2026 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.64 | 61.89 K | $38.00 M |
| 10/30/2026 | $1.72 | $1.64 (-4.65%) | $1.85 | $1.63 | 91.15 K | $37.32 M |
| 10/29/2026 | $1.82 | $1.75 (-3.85%) | $1.87 | $1.72 | 89.59 K | $39.82 M |
| 10/28/2026 | $1.72 | $1.81 (5.23%) | $1.82 | $1.70 | 111.51 K | $41.19 M |
| 10/27/2026 | $1.70 | $1.73 (1.76%) | $1.75 | $1.68 | 123.30 K | $39.37 M |
| 10/26/2026 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.68 | 109.13 K | $39.37 M |
| 10/23/2026 | $1.92 | $1.73 (-9.9%) | $1.95 | $1.72 | 138.33 K | $39.37 M |
| 10/22/2026 | $1.90 | $1.91 (0.53%) | $1.94 | $1.85 | 84.92 K | $43.46 M |
| 10/21/2026 | $1.88 | $1.93 (2.66%) | $1.93 | $1.87 | 92.19 K | $43.92 M |
| 10/20/2026 | $1.86 | $1.87 (0.54%) | $1.94 | $1.85 | 96.32 K | $42.55 M |
| 10/19/2026 | $1.96 | $1.88 (-4.08%) | $1.99 | $1.87 | 181.75 K | $42.78 M |
| 10/16/2026 | $2.03 | $1.96 (-3.45%) | $2.05 | $1.95 | 66.65 K | $44.60 M |
| 10/15/2026 | $2.01 | $2.04 (1.49%) | $2.06 | $1.98 | 111.83 K | $46.42 M |
| 10/14/2026 | $1.99 | $2.00 (0.5%) | $2.08 | $1.98 | 183.27 K | $45.51 M |
| 10/13/2026 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.02 | 78.80 K | $46.19 M |
| 10/12/2026 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.13 | 45.89 K | $48.47 M |
| 10/09/2026 | $2.16 | $2.17 (0.46%) | $2.19 | $2.14 | 129.23 K | $49.38 M |
| 10/08/2026 | $2.14 | $2.15 (0.47%) | $2.20 | $2.09 | 175.20 K | $48.92 M |
| 10/07/2026 | $2.00 | $2.16 (8%) | $2.19 | $1.99 | 138.84 K | $49.15 M |
| 10/06/2026 | $2.11 | $2.02 (-4.27%) | $2.11 | $2.00 | 174.63 K | $45.96 M |
| 10/05/2026 | $2.23 | $2.10 (-5.83%) | $2.35 | $2.10 | 86.10 K | $47.78 M |
| 10/02/2026 | $2.10 | $2.24 (6.67%) | $2.27 | $2.02 | 242.00 K | $50.97 M |
| 10/01/2026 | $2.21 | $2.11 (-4.52%) | $2.31 | $2.10 | 205.40 K | $48.01 M |
| 09/30/2026 | $2.44 | $2.19 (-10.25%) | $2.44 | $2.17 | 144.03 K | $49.83 M |
| 09/29/2026 | $2.50 | $2.40 (-4%) | $2.50 | $2.39 | 127.27 K | $54.61 M |
| 09/28/2026 | $2.37 | $2.48 (4.64%) | $2.52 | $2.31 | 290.55 K | $56.43 M |
| 09/25/2026 | $2.32 | $2.34 (0.86%) | $2.44 | $2.25 | 321.79 K | $53.25 M |
| 09/24/2026 | $2.44 | $2.30 (-5.74%) | $2.53 | $2.24 | 658.45 K | $52.34 M |
| 09/23/2026 | $2.55 | $2.45 (-3.92%) | $2.64 | $2.40 | 329.15 K | $55.75 M |
| 09/22/2026 | $2.57 | $2.57 (0%) | $2.60 | $2.48 | 502.26 K | $58.48 M |
| 09/21/2026 | $2.52 | $2.53 (0.4%) | $2.69 | $2.41 | 500.21 K | $57.57 M |
| 09/18/2026 | $2.48 | $2.45 (-1.21%) | $2.52 | $2.32 | 355.55 K | $55.75 M |
| 09/17/2026 | $2.23 | $2.44 (9.42%) | $2.56 | $2.23 | 541.11 K | $55.52 M |
| 09/16/2026 | $2.21 | $2.15 (-2.71%) | $2.22 | $2.10 | 230.13 K | $48.92 M |
| 09/15/2026 | $2.24 | $2.19 (-2.23%) | $2.25 | $2.18 | 95.56 K | $49.83 M |
| 09/14/2026 | $2.29 | $2.23 (-2.62%) | $2.33 | $2.14 | 260.06 K | $50.74 M |
| 09/11/2026 | $2.03 | $2.18 (7.39%) | $2.21 | $2.03 | 366.85 K | $49.61 M |
| 09/10/2026 | $1.93 | $2.01 (4.15%) | $2.11 | $1.93 | 250.89 K | $45.74 M |
| 09/09/2026 | $2.05 | $1.94 (-5.37%) | $2.10 | $1.91 | 247.18 K | $44.14 M |
| 09/08/2026 | $2.09 | $2.02 (-3.35%) | $2.10 | $2.02 | 196.20 K | $45.96 M |
| 09/04/2026 | $2.15 | $2.10 (-2.33%) | $2.16 | $2.09 | 150.95 K | $47.78 M |
| 09/03/2026 | $2.22 | $2.13 (-4.05%) | $2.23 | $2.11 | 143.88 K | $48.47 M |
| 09/02/2026 | $2.25 | $2.19 (-2.67%) | $2.28 | $2.17 | 123.99 K | $49.83 M |
| 09/01/2026 | $2.28 | $2.23 (-2.19%) | $2.37 | $2.23 | 130.76 K | $50.74 M |
| 08/31/2026 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.29 | 100.98 K | $53.25 M |
| 08/28/2026 | $2.49 | $2.39 (-4.02%) | $2.56 | $2.37 | 102.58 K | $54.38 M |
| 08/27/2026 | $2.51 | $2.49 (-0.8%) | $2.57 | $2.48 | 89.65 K | $56.66 M |
| 08/26/2026 | $2.54 | $2.52 (-0.79%) | $2.59 | $2.44 | 76.22 K | $57.34 M |
| 08/25/2026 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.52 | 115.94 K | $58.25 M |
| 08/24/2026 | $2.60 | $2.59 (-0.38%) | $2.65 | $2.54 | 73.60 K | $58.93 M |
| 08/21/2026 | $2.65 | $2.58 (-2.64%) | $2.69 | $2.57 | 106.53 K | $58.71 M |
| 08/20/2026 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.56 | 115.17 K | $58.93 M |
| 08/19/2026 | $2.63 | $2.71 (3.04%) | $2.73 | $2.60 | 146.00 K | $61.67 M |
| 08/18/2026 | $2.58 | $2.56 (-0.78%) | $2.63 | $2.53 | 79.91 K | $58.25 M |
| 08/17/2026 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.57 | 176.05 K | $58.93 M |
| 08/14/2026 | $2.80 | $2.71 (-3.21%) | $2.88 | $2.56 | 409.70 K | $61.67 M |
| 08/13/2026 | $3.00 | $2.90 (-3.33%) | $3.12 | $2.88 | 279.50 K | $65.99 M |
| 08/12/2026 | $3.17 | $2.92 (-7.89%) | $3.33 | $2.84 | 514.10 K | $66.44 M |
| 08/11/2026 | $3.03 | $3.14 (3.63%) | $3.29 | $2.85 | 1.19 M | $71.45 M |
| 08/10/2026 | $2.78 | $2.82 (1.44%) | $3.00 | $2.72 | 369.14 K | $64.17 M |
| 08/07/2026 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.38 | 56.93 K | $55.75 M |
| 08/06/2026 | $2.52 | $2.48 (-1.59%) | $2.55 | $2.43 | 34.92 K | $44.81 M |
| 08/05/2026 | $2.58 | $2.47 (-4.26%) | $2.60 | $2.46 | 44.80 K | $44.63 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.
