5 DAY PERFORMANCE
+49.30%
1 MONTH PERFORMANCE
+24.42%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
+12.24%
YEAR-TO-DATE PERFORMANCE
-35.15%
1 YEAR PERFORMANCE
-50.54%
Dominari Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.46 | $2.55 (3.66%) | $2.57 | $2.41 | 159.09 K | $57.80 M |
| 09/18/2026 | $2.48 | $2.45 (-1.21%) | $2.52 | $2.32 | 354.20 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 |
| 08/04/2026 | $2.65 | $2.56 (-3.4%) | $2.66 | $2.54 | 42.90 K | $46.25 M |
| 08/03/2026 | $2.54 | $2.58 (1.57%) | $2.62 | $2.53 | 48.34 K | $46.62 M |
| 07/31/2026 | $2.59 | $2.54 (-1.93%) | $2.59 | $2.39 | 36.71 K | $45.89 M |
| 07/30/2026 | $2.30 | $2.43 (5.65%) | $2.45 | $2.27 | 79.38 K | $43.91 M |
| 07/29/2026 | $2.37 | $2.23 (-5.91%) | $2.40 | $2.19 | 109.90 K | $40.29 M |
| 07/28/2026 | $2.47 | $2.41 (-2.43%) | $2.47 | $2.32 | 80.33 K | $43.54 M |
| 07/27/2026 | $2.67 | $2.48 (-7.12%) | $2.78 | $2.44 | 165.80 K | $44.81 M |
| 07/24/2026 | $2.70 | $2.64 (-2.22%) | $2.77 | $2.61 | 85.60 K | $47.70 M |
| 07/23/2026 | $2.79 | $2.72 (-2.51%) | $2.83 | $2.68 | 69.20 K | $49.15 M |
| 07/22/2026 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.79 | 27.32 K | $51.13 M |
| 07/21/2026 | $2.77 | $2.84 (2.53%) | $2.88 | $2.77 | 30.35 K | $51.31 M |
| 07/20/2026 | $2.80 | $2.80 (0%) | $2.82 | $2.73 | 23.48 K | $50.59 M |
| 07/17/2026 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.72 | 20.54 K | $49.87 M |
| 07/16/2026 | $2.85 | $2.81 (-1.4%) | $2.87 | $2.80 | 17.73 K | $50.77 M |
| 07/15/2026 | $2.84 | $2.90 (2.11%) | $2.90 | $2.84 | 41.07 K | $52.40 M |
| 07/14/2026 | $2.81 | $2.81 (0%) | $2.89 | $2.77 | 30.80 K | $50.77 M |
| 07/13/2026 | $2.84 | $2.79 (-1.76%) | $2.90 | $2.77 | 19.83 K | $50.41 M |
| 07/10/2026 | $2.98 | $2.83 (-5.03%) | $2.99 | $2.80 | 40.12 K | $51.13 M |
| 07/09/2026 | $2.83 | $2.92 (3.18%) | $2.92 | $2.80 | 33.53 K | $52.76 M |
| 07/08/2026 | $2.80 | $2.85 (1.79%) | $2.85 | $2.71 | 103.60 K | $51.49 M |
| 07/07/2026 | $2.90 | $2.80 (-3.45%) | $2.93 | $2.78 | 54.32 K | $50.59 M |
| 07/06/2026 | $2.93 | $2.93 (0%) | $2.98 | $2.86 | 91.61 K | $52.94 M |
| 07/02/2026 | $3.02 | $2.94 (-2.65%) | $3.12 | $2.81 | 134.90 K | $53.12 M |
| 07/01/2026 | $3.18 | $3.05 (-4.09%) | $3.18 | $3.05 | 83.80 K | $55.11 M |
| 06/30/2026 | $3.18 | $3.14 (-1.26%) | $3.32 | $3.08 | 178.30 K | $56.73 M |
| 06/29/2026 | $3.05 | $3.13 (2.62%) | $3.20 | $2.98 | 85.92 K | $56.55 M |
| 06/26/2026 | $2.90 | $2.93 (1.03%) | $2.97 | $2.87 | 53.07 K | $52.94 M |
| 06/25/2026 | $3.08 | $2.82 (-8.44%) | $3.16 | $2.82 | 242.73 K | $50.95 M |
| 06/24/2026 | $3.06 | $3.06 (0%) | $3.18 | $3.02 | 32.42 K | $55.29 M |
| 06/23/2026 | $3.11 | $3.03 (-2.57%) | $3.24 | $3.03 | 197.10 K | $54.75 M |
| 06/22/2026 | $3.36 | $3.17 (-5.65%) | $3.39 | $3.16 | 62.60 K | $57.28 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.
