Dark

DOMH
Dominari Holdings Inc. Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 11:32:41 AM EDT

2.52USD+2.024%(+0.05)3,148

2.44Bid 2.83Ask 0.39Spread

Pre-market

Aug 6, 2026 9:10:30 AM EDT

2.55USD+3.239%(+0.08)100

After-hours

Aug 5, 2026 4:05:30 PM EDT

2.45USD-0.609%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.5200	2.5500	2.430000	2.4800	+0.405%	34,921	0.000%
2026-08-05	2.5800	2.6004	2.460000	2.4700	-3.516%	44,783	+0.405%
2026-08-04	2.6500	2.6600	2.540000	2.5600	-0.775%	42,863	-3.125%
2026-08-03	2.5400	2.6200	2.529000	2.5800	+1.575%	48,343	-3.876%
2026-07-31	2.5900	2.5900	2.390000	2.5400	+4.527%	36,710	-2.362%
2026-07-30	2.3000	2.4500	2.270000	2.4300	+8.969%	79,379	+2.058%
2026-07-29	2.3700	2.4000	2.190000	2.2300	-7.469%	109,897	+11.211%
2026-07-28	2.4700	2.4700	2.320000	2.4100	-2.823%	80,326	+2.905%
2026-07-27	2.6700	2.7820	2.445000	2.4800	-6.061%	165,785	0.000%
2026-07-24	2.7000	2.7690	2.609900	2.6400	-2.941%	85,577	-6.061%
2026-07-23	2.7900	2.8314	2.680000	2.7200	-3.887%	69,169	-8.824%
2026-07-22	2.8900	2.8900	2.790000	2.8300	-0.352%	27,317	-12.367%
2026-07-21	2.7700	2.8750	2.770000	2.8400	+1.429%	30,352	-12.676%
2026-07-20	2.8000	2.8150	2.730100	2.8000	+1.449%	23,480	-11.429%
2026-07-17	2.8000	2.8000	2.720000	2.7600	-1.779%	20,541	-10.145%
2026-07-16	2.8500	2.8721	2.800000	2.8100	-3.103%	17,733	-11.744%
2026-07-15	2.8400	2.9000	2.840000	2.9000	+3.203%	41,074	-14.483%
2026-07-14	2.8100	2.8900	2.765500	2.8100	+0.717%	30,355	-11.744%
2026-07-13	2.8400	2.8985	2.765000	2.7900	-1.413%	19,831	-11.111%
2026-07-10	2.9800	2.9900	2.800000	2.8300	-3.082%	40,119	-12.367%
2026-07-09	2.8300	2.9200	2.800000	2.9200	+2.456%	33,534	-15.068%
2026-07-08	2.8000	2.8500	2.710000	2.8500	+1.786%	103,583	-12.982%
2026-07-07	2.9000	2.9299	2.780000	2.8000	-4.437%	54,317	-11.429%
2026-07-06	2.9300	2.9800	2.859700	2.9300	-0.340%	91,611	-15.358%
2026-07-02	3.0200	3.1200	2.810000	2.9400	-3.607%	134,859	-15.646%
2026-07-01	3.1800	3.1800	3.050000	3.0500	-2.866%	83,772	-18.689%
2026-06-30	3.1800	3.3200	3.080000	3.1400	+0.319%	178,271	-21.019%
2026-06-29	3.0500	3.1961	2.980000	3.1300	+6.826%	85,923	-20.767%
2026-06-26	2.9000	2.9696	2.870000	2.9300	+3.901%	53,067	-15.358%
2026-06-25	3.0800	3.1600	2.820000	2.8200	-7.843%	242,728	-12.057%
2026-06-24	3.0550	3.1800	3.020000	3.0600	+0.990%	32,422	-18.954%
2026-06-23	3.1100	3.2400	3.030000	3.0300	-4.416%	197,064	-18.152%
2026-06-22	3.3600	3.3900	3.160000	3.1700	-5.935%	62,604	-21.767%
2026-06-18	3.2200	3.4500	3.150000	3.3700	+6.984%	366,030	-26.409%
2026-06-17	3.1900	3.3600	3.150000	3.1500	-1.563%	69,768	-21.270%
2026-06-16	3.2900	3.4699	3.130000	3.2000	-1.840%	210,428	-22.500%
2026-06-15	3.3100	3.5000	3.240000	3.2600	+3.165%	396,002	-23.926%
2026-06-12	3.2000	3.2300	3.020000	3.1600	-1.558%	201,229	-21.519%
2026-06-11	3.1300	3.2300	3.060000	3.2100	+2.885%	98,732	-22.741%
2026-06-10	3.2000	3.3200	3.110000	3.1200	-4.000%	131,922	-20.513%
2026-06-09	3.2100	3.4199	3.190000	3.2500	+2.524%	309,071	-23.692%
2026-06-08	3.1400	3.2200	3.020000	3.1700	+2.258%	111,294	-21.767%
2026-06-05	3.2600	3.2811	3.000000	3.1000	-4.908%	281,128	-20.000%
2026-06-04	3.3100	3.4066	3.210000	3.2600	-0.306%	129,182	-23.926%
2026-06-03	3.4800	3.4995	3.270000	3.2700	-2.388%	106,721	-24.159%
2026-06-02	3.3100	3.4276	3.270000	3.3500	+2.761%	146,562	-25.970%
2026-06-01	3.6900	3.8400	3.200000	3.2600	-11.892%	1,189,854	-23.926%
2026-05-29	3.6100	3.8200	3.580000	3.7000	+7.246%	332,268	-32.973%
2026-05-28	3.1100	3.4900	3.104700	3.4500	+11.650%	261,491	-28.116%
2026-05-27	3.1900	3.2600	3.052000	3.0900	-4.037%	121,727	-19.741%
2026-05-26	3.2800	3.2980	3.174000	3.2200	-0.617%	79,110	-22.981%
2026-05-22	3.2600	3.3900	3.150000	3.2400	+0.310%	114,595	-23.457%
2026-05-21	3.1800	3.2500	3.110000	3.2300	-0.309%	39,115	-23.220%
2026-05-20	3.0800	3.2850	3.080000	3.2400	+5.882%	60,595	-23.457%
2026-05-19	3.0500	3.2000	3.030000	3.0600	-0.971%	111,627	-18.954%
2026-05-18	3.3500	3.3700	3.010000	3.0900	-6.928%	167,019	-19.741%
2026-05-15	3.3900	3.5100	3.290000	3.3200	-13.766%	287,150	-25.301%
2026-05-14	3.9600	4.0300	3.800000	3.8500	-1.786%	221,948	-35.584%
2026-05-13	3.7600	4.0325	3.500000	3.9200	+0.256%	302,442	-36.735%
2026-05-12	3.8100	3.9920	3.645000	3.9100	+3.714%	281,195	-36.573%
2026-05-11	3.8400	4.5485	3.720000	3.7700	+3.571%	1,093,001	-34.218%
2026-05-08	3.3400	3.6600	3.325000	3.6400	+10.638%	328,087	-31.868%
2026-05-07	3.3000	3.3400	3.210100	3.2900	-2.663%	69,422	-24.620%
2026-05-06	3.4100	3.4400	3.220400	3.3800	-0.295%	110,169	-26.627%
2026-05-05	3.2000	3.5000	3.200000	3.3900	+7.619%	240,947	-26.844%
2026-05-04	3.0100	3.3500	3.010000	3.1500	+5.000%	158,694	-21.270%
2026-05-01	2.9200	3.0000	2.870000	3.0000	+4.167%	57,883	-17.333%
2026-04-30	2.7500	2.9000	2.750000	2.8800	+3.597%	40,935	-13.889%
2026-04-29	2.8300	2.8300	2.710000	2.7800	-2.456%	48,301	-10.791%
2026-04-28	2.8700	2.9200	2.810000	2.8500	-1.384%	36,018	-12.982%
2026-04-27	2.8900	2.9200	2.821200	2.8900	0.000%	41,228	-14.187%
2026-04-24	2.8500	2.9400	2.820000	2.8900	0.000%	82,654	-14.187%
2026-04-23	2.9900	3.0000	2.780000	2.8900	-3.667%	94,270	-14.187%
2026-04-22	2.8500	3.0390	2.800000	3.0000	+7.527%	62,685	-17.333%
2026-04-21	2.8000	2.9200	2.750000	2.7900	-1.064%	87,932	-11.111%
2026-04-20	2.9200	2.9800	2.750000	2.8200	-3.425%	102,852	-12.057%
2026-04-17	2.9400	3.2300	2.830000	2.9200	-0.680%	328,429	-15.068%
2026-04-16	3.0500	3.0500	2.900000	2.9400	-3.922%	61,100	-15.646%
2026-04-15	3.1500	3.1899	3.000000	3.0600	-0.971%	82,948	-18.954%
2026-04-14	2.9800	3.1700	2.950000	3.0900	+3.000%	107,632	-19.741%
2026-04-13	2.8400	3.0300	2.840000	3.0000	+4.167%	40,453	-17.333%
2026-04-10	2.9100	2.9200	2.830000	2.8800	0.000%	35,617	-13.889%
2026-04-09	2.8800	2.9500	2.840000	2.8800	0.000%	43,384	-13.889%
2026-04-08	2.9800	2.9800	2.840000	2.8800	+3.226%	71,679	-13.889%
2026-04-07	2.8300	2.8300	2.730000	2.7900	-2.105%	53,697	-11.111%
2026-04-06	2.7400	3.0000	2.735000	2.8500	+3.636%	234,641	-12.982%
2026-04-02	2.8600	2.8903	2.685000	2.7500	-5.498%	130,181	-9.818%
2026-04-01	3.2300	3.2300	2.910000	2.9100	-10.462%	162,371	-14.777%
2026-03-31	2.9000	3.2800	2.845000	3.2500	+14.236%	355,040	-23.692%
2026-03-30	2.9000	3.0500	2.750000	2.8450	-1.215%	198,628	-12.830%
2026-03-27	3.0500	3.1000	2.800000	2.8800	-7.097%	198,322	-13.889%
2026-03-26	3.1100	3.4400	3.050000	3.1000	-1.899%	153,748	-20.000%
2026-03-25	2.9800	3.4099	2.940400	3.1600	+7.850%	718,166	-21.519%
2026-03-24	2.9100	2.9600	2.850000	2.9300	-0.678%	65,359	-15.358%
2026-03-23	2.8800	2.9750	2.800100	2.9500	+3.147%	97,631	-15.932%
2026-03-20	2.9000	2.9399	2.760000	2.8600	-2.721%	81,883	-13.287%
2026-03-19	2.9000	2.9500	2.820000	2.9400	+1.031%	55,565	-15.646%
2026-03-18	3.0600	3.0600	2.880000	2.9100	-3.322%	70,742	-14.777%
2026-03-17	3.0000	3.0680	2.980000	3.0100	+1.347%	35,966	-17.608%
2026-03-16	3.1500	3.2530	2.930000	2.9700	-3.257%	105,400	-16.498%
2026-03-13	3.2000	3.2795	3.070000	3.0700	-0.647%	44,189	-19.218%
2026-03-12	3.3100	3.3100	3.030000	3.0900	-5.215%	115,326	-19.741%
2026-03-11	3.3500	3.4396	3.150000	3.2600	+0.929%	53,850	-23.926%
2026-03-10	3.2600	3.5100	3.160000	3.2300	+0.623%	151,275	-23.220%
2026-03-09	2.9100	3.2800	2.840000	3.2100	+7.718%	116,562	-22.741%
2026-03-06	2.9800	3.0600	2.960000	2.9800	-1.974%	39,679	-16.779%
2026-03-05	3.0000	3.0900	2.970000	3.0400	-0.977%	40,347	-18.421%
2026-03-04	2.9700	3.2000	2.970000	3.0700	+2.676%	65,971	-19.218%
2026-03-03	3.0000	3.0300	2.850000	2.9900	-1.320%	79,181	-17.057%
2026-03-02	2.9000	3.1600	2.900000	3.0300	0.000%	78,052	-18.152%
2026-02-27	3.2900	3.3650	3.000100	3.0300	-10.882%	99,466	-18.152%
2026-02-26	3.3830	3.4599	3.320000	3.4000	+1.493%	52,866	-27.059%
2026-02-25	3.3100	3.4400	3.300000	3.3500	+1.208%	66,783	-25.970%
2026-02-24	3.3150	3.3600	3.200000	3.3100	+0.303%	101,477	-25.076%
2026-02-23	3.4500	3.5000	3.230000	3.3000	-4.624%	84,879	-24.848%
2026-02-20	3.5400	3.6100	3.440000	3.4600	-2.260%	93,208	-28.324%
2026-02-19	3.4500	3.5500	3.409300	3.5400	+1.433%	43,101	-29.944%
2026-02-18	3.3600	3.5967	3.360000	3.4900	+2.950%	59,967	-28.940%
2026-02-17	3.4000	3.6000	3.290000	3.3900	-0.877%	81,736	-26.844%
2026-02-13	3.3187	3.4900	3.285000	3.4200	+3.951%	62,324	-27.485%
2026-02-12	3.4200	3.4600	3.210000	3.2900	-4.913%	130,344	-24.620%
2026-02-11	3.4800	3.4900	3.210000	3.4600	0.000%	215,973	-28.324%
2026-02-10	3.6000	3.6100	3.430000	3.4600	-4.945%	107,775	-28.324%
2026-02-09	3.7000	3.7000	3.550000	3.6400	-2.413%	117,005	-31.868%
2026-02-06	3.5000	3.8600	3.500000	3.7300	+9.706%	100,240	-33.512%
2026-02-05	3.7500	3.8500	3.390000	3.4000	-10.761%	148,963	-27.059%
2026-02-04	3.9500	3.9800	3.775000	3.8100	-3.788%	124,572	-34.908%
2026-02-03	3.9300	4.0550	3.850000	3.9600	+1.020%	206,186	-37.374%
2026-02-02	3.9100	4.0000	3.860000	3.9200	+0.256%	96,907	-36.735%
2026-01-30	4.0200	4.1000	3.850000	3.9100	-3.931%	233,835	-36.573%
2026-01-29	4.1400	4.1800	3.970000	4.0700	-0.732%	151,214	-39.066%
2026-01-28	4.2000	4.2500	4.100000	4.1000	-2.148%	144,638	-39.512%
2026-01-27	4.1200	4.2000	4.060000	4.1900	+2.696%	76,880	-40.811%
2026-01-26	4.1800	4.2100	4.070000	4.0800	-3.318%	120,170	-39.216%
2026-01-23	4.2300	4.2500	4.176800	4.2200	0.000%	76,799	-41.232%
2026-01-22	4.1200	4.2700	4.120000	4.2200	+2.927%	115,056	-41.232%
2026-01-21	4.2200	4.3000	4.010100	4.1000	-2.381%	177,143	-39.512%
2026-01-20	4.2500	4.3500	4.200000	4.2000	-2.778%	180,591	-40.952%
2026-01-16	4.1800	4.3500	4.160000	4.3200	+3.846%	98,718	-42.593%
2026-01-15	4.3300	4.3400	4.155000	4.1600	-3.256%	125,635	-40.385%
2026-01-14	4.3000	4.3400	4.250000	4.3000	+0.703%	94,939	-42.326%
2026-01-13	4.3400	4.3500	4.250000	4.2700	-0.928%	181,723	-41.920%
2026-01-12	4.3750	4.4200	4.150000	4.3100	+0.937%	291,859	-42.459%
2026-01-09	4.5000	4.5000	4.220100	4.2700	-4.260%	200,566	-41.920%
2026-01-08	4.4100	4.6500	4.350000	4.4600	+3.002%	283,241	-44.395%
2026-01-07	4.3700	4.4500	4.300000	4.3300	+1.168%	126,089	-42.725%
2026-01-06	4.7600	4.7600	4.210000	4.2800	-10.460%	527,728	-42.056%
2026-01-05	4.6500	4.9000	4.469400	4.7800	-4.781%	392,660	-48.117%
2026-01-02	4.9900	5.1000	4.840000	5.0200	+1.414%	413,358	-50.598%
2025-12-31	4.7800	4.9600	4.600000	4.9500	+4.651%	360,317	-49.899%
2025-12-30	4.5100	4.8000	4.480000	4.7300	+4.415%	230,962	-47.569%
2025-12-29	4.5700	4.7900	4.465000	4.5300	-0.875%	208,404	-45.254%
2025-12-26	4.5100	4.6450	4.400000	4.5700	+1.106%	211,443	-45.733%
2025-12-24	4.3000	4.6000	4.200000	4.5200	+4.630%	327,821	-45.133%
2025-12-23	4.4200	4.4500	4.300000	4.3200	-2.041%	131,636	-42.593%
2025-12-22	4.5500	4.6600	4.380000	4.4100	-3.712%	232,548	-43.764%
2025-12-19	4.5400	4.7000	4.530000	4.5800	+1.327%	185,661	-45.852%
2025-12-18	4.5400	4.6100	4.500000	4.5200	+1.345%	188,291	-45.133%
2025-12-17	4.5100	4.6825	4.450000	4.4600	-1.109%	159,826	-44.395%
2025-12-16	4.3000	4.5500	4.300000	4.5100	+4.398%	178,136	-45.011%
2025-12-15	4.5000	4.5000	4.300000	4.3200	-2.921%	231,602	-42.593%
2025-12-12	4.8600	4.9100	4.450000	4.4500	-6.513%	411,661	-44.270%
2025-12-11	4.4200	5.0800	4.402000	4.7600	+14.149%	1,063,170	-47.899%
2025-12-10	4.0400	4.3000	4.007900	4.1700	+5.570%	532,917	-40.528%
2025-12-09	3.8500	4.0000	3.850000	3.9500	+3.133%	181,601	-37.215%
2025-12-08	3.9000	4.0000	3.800000	3.8300	-1.542%	443,695	-35.248%
2025-12-05	4.1500	4.2000	3.725000	3.8900	-7.160%	740,769	-36.247%
2025-12-04	4.3000	4.3000	4.150000	4.1900	-2.103%	255,857	-40.811%
2025-12-03	4.2400	4.3200	4.100000	4.2800	+2.270%	328,233	-42.056%
2025-12-02	4.6500	4.6500	4.170000	4.1850	-8.624%	332,023	-40.741%
2025-12-01	4.6900	4.7150	4.515000	4.5800	-2.449%	198,580	-45.852%
2025-11-28	4.7100	4.8000	4.640000	4.6950	+0.535%	84,108	-47.178%
2025-11-26	4.4000	4.8000	4.400000	4.6700	+5.656%	201,980	-46.895%
2025-11-25	4.4900	4.6000	4.360000	4.4200	-1.778%	160,191	-43.891%
2025-11-24	4.4000	4.5300	4.370000	4.5000	+2.506%	131,995	-44.889%
2025-11-21	4.1020	4.4400	4.102000	4.3900	-0.454%	249,435	-43.508%
2025-11-20	4.8000	4.9000	4.360000	4.4100	-6.962%	200,156	-43.764%
2025-11-19	4.8700	5.0000	4.680000	4.7400	-1.660%	105,831	-47.679%
2025-11-18	4.5900	4.9350	4.560000	4.8200	+4.329%	170,236	-48.548%
2025-11-17	4.9200	5.0200	4.500000	4.6200	-7.229%	196,688	-46.320%
2025-11-14	4.6900	5.0800	4.690000	4.9800	+2.469%	250,087	-50.201%
2025-11-13	5.2900	5.4600	4.750000	4.8600	-10.826%	222,858	-48.971%
2025-11-12	5.6500	5.7100	5.220000	5.4500	-0.183%	337,346	-54.495%
2025-11-11	5.1600	5.6900	4.935000	5.4600	+9.859%	448,778	-54.579%
2025-11-10	4.7700	5.1900	4.600000	4.9700	+4.412%	273,813	-50.101%
2025-11-07	4.5100	4.8400	4.310000	4.7600	+2.586%	255,435	-47.899%
2025-11-06	4.8900	4.9100	4.510000	4.6400	-4.918%	140,924	-46.552%
2025-11-05	4.5600	4.9200	4.550000	4.8800	+8.204%	148,346	-49.180%
2025-11-04	4.7000	4.8500	4.480000	4.5100	-7.392%	191,296	-45.011%
2025-11-03	5.0300	5.1000	4.780000	4.8700	-4.697%	161,155	-49.076%
2025-10-31	5.1000	5.2500	5.030000	5.1100	+2.817%	150,549	-51.468%
2025-10-30	5.3700	5.4000	4.950000	4.9700	-8.640%	207,573	-50.101%
2025-10-29	5.7500	5.8366	5.420000	5.4400	-5.226%	195,790	-54.412%
2025-10-28	5.9400	6.0899	5.720000	5.7400	-5.281%	110,019	-56.794%
2025-10-27	6.0700	6.1500	5.950000	6.0600	+3.413%	128,543	-59.076%
2025-10-24	6.0000	6.2100	5.850000	5.8600	-2.170%	154,295	-57.679%
2025-10-23	5.6500	6.0900	5.650000	5.9900	+8.318%	115,419	-58.598%
2025-10-22	5.8000	5.8900	5.480000	5.5300	-6.112%	104,486	-55.154%
2025-10-21	5.8900	6.0336	5.760000	5.8900	+0.170%	141,965	-57.895%
2025-10-20	5.6300	6.1100	5.580000	5.8800	+6.522%	128,509	-57.823%
2025-10-17	5.8000	5.8000	5.490000	5.5200	-4.167%	109,288	-55.072%
2025-10-16	6.1400	6.2700	5.700000	5.7600	-4.950%	242,364	-56.944%
2025-10-15	6.2500	6.3100	5.830000	6.0600	-0.165%	263,225	-59.076%
2025-10-14	6.2000	6.3719	5.890000	6.0700	-2.724%	203,012	-59.143%
2025-10-13	6.0500	6.3800	5.930000	6.2400	+9.282%	554,504	-60.256%
2025-10-10	6.2900	6.4257	5.700000	5.7100	-10.361%	307,031	-56.567%
2025-10-09	6.5200	6.6500	6.250800	6.3700	-1.546%	174,934	-61.068%
2025-10-08	6.6600	6.7663	6.070000	6.4700	-0.919%	433,874	-61.669%
2025-10-07	7.4200	7.4200	6.500100	6.5300	-11.995%	595,177	-62.021%
2025-10-06	7.4700	7.5400	7.210100	7.4200	+1.783%	325,818	-66.577%
2025-10-03	6.8400	7.4800	6.820000	7.2900	+8.644%	530,047	-65.981%
2025-10-02	6.8900	7.1100	6.675000	6.7100	-2.471%	193,390	-63.040%
2025-10-01	7.2200	7.4300	6.590000	6.8800	-2.962%	342,062	-63.953%
2025-09-30	7.2400	7.4099	6.950000	7.0900	-2.207%	326,271	-65.021%
2025-09-29	6.9300	7.3400	6.800000	7.2500	+5.994%	417,025	-65.793%
2025-09-26	6.8900	7.1300	6.640000	6.8400	+1.937%	252,374	-63.743%
2025-09-25	6.5100	7.1339	6.385000	6.7100	-1.032%	330,036	-63.040%
2025-09-24	7.3000	7.3600	6.720000	6.7800	-6.868%	454,430	-63.422%
2025-09-23	7.1250	8.4000	7.000000	7.2800	+4.748%	1,106,170	-65.934%
2025-09-22	6.5000	7.0900	6.326100	6.9500	+7.088%	400,983	-64.317%
2025-09-19	6.4000	6.5000	6.230000	6.4900	+2.528%	258,498	-61.787%
2025-09-18	6.1000	6.3500	5.970000	6.3300	+6.030%	235,885	-60.821%
2025-09-17	5.9900	6.2000	5.950000	5.9700	-1.647%	168,993	-58.459%
2025-09-16	6.1000	6.2000	5.950000	6.0700	+2.361%	198,976	-59.143%
2025-09-15	6.6000	6.6900	5.900000	5.9300	-9.604%	346,338	-58.179%
2025-09-12	6.9000	6.9000	6.500000	6.5600	-5.747%	203,196	-62.195%
2025-09-11	6.7000	7.0000	6.600000	6.9600	+4.662%	215,378	-64.368%
2025-09-10	7.1000	7.1800	6.600000	6.6500	-4.317%	413,918	-62.707%
2025-09-09	6.1900	7.0900	6.180000	6.9500	+14.122%	643,743	-64.317%
2025-09-08	5.8800	6.0900	5.740000	6.0900	+4.103%	121,551	-59.278%
2025-09-05	5.7800	5.9897	5.610000	5.8500	+2.993%	114,900	-57.607%
2025-09-04	5.9500	6.0400	5.623800	5.6800	-4.054%	112,807	-56.338%
2025-09-03	5.7500	6.0600	5.730000	5.9200	-1.333%	155,295	-58.108%
2025-09-02	6.1100	6.3000	5.945000	6.0000	-6.542%	264,048	-58.667%
2025-08-29	6.3000	6.4400	6.040000	6.4200	+2.720%	194,643	-61.371%
2025-08-28	6.4800	6.6000	6.160000	6.2500	-3.400%	259,011	-60.320%
2025-08-27	6.3400	6.5550	6.160000	6.4700	+1.252%	175,342	-61.669%
2025-08-26	6.3100	6.6500	6.220000	6.3900	+2.733%	251,151	-61.189%
2025-08-25	6.5000	6.5200	6.150000	6.2200	-4.012%	324,082	-60.129%
2025-08-22	5.7300	6.5050	5.650000	6.4800	+15.921%	689,684	-61.728%
2025-08-21	5.5000	5.6300	5.400000	5.5900	+0.540%	154,388	-55.635%
2025-08-20	5.5700	5.6400	5.230000	5.5600	+0.361%	326,647	-55.396%
2025-08-19	6.6000	6.7300	5.455000	5.5400	-15.161%	938,705	-55.235%
2025-08-18	6.4600	6.9050	6.450000	6.5300	+2.031%	499,374	-62.021%
2025-08-15	6.1900	6.5000	6.010000	6.4000	+2.894%	239,180	-61.250%
2025-08-14	6.5000	6.6700	6.160000	6.2200	-5.183%	343,645	-60.129%
2025-08-13	7.0000	7.6000	6.310100	6.5600	-1.649%	1,083,356	-62.195%
2025-08-12	5.4000	6.6900	5.400000	6.6700	+25.141%	1,135,317	-62.819%
2025-08-11	5.6700	5.7500	5.320000	5.3300	-6.981%	317,713	-53.471%
2025-08-08	5.7200	6.1200	5.650000	5.7300	-0.174%	344,922	-56.719%
2025-08-07	5.5500	6.0000	5.460500	5.7400	+2.500%	397,268	-56.794%
2025-08-06	5.4500	5.6800	5.250000	5.6000	+3.131%	334,339	-55.714%
2025-08-05	5.1000	5.6400	5.050100	5.4300	+8.167%	549,291	-54.328%
2025-08-04	4.5100	5.1500	4.503300	5.0200	+11.556%	336,104	-50.598%
2025-08-01	4.5000	4.5400	4.310000	4.5000	-1.099%	166,393	-44.889%
2025-07-31	4.4500	4.8200	4.400000	4.5500	+3.292%	217,880	-45.495%
2025-07-30	4.8600	4.8991	4.380000	4.4050	-9.175%	252,127	-43.700%
2025-07-29	5.2100	5.2496	4.840000	4.8500	-7.619%	165,036	-48.866%
2025-07-28	5.1500	5.3000	5.040000	5.2500	+2.740%	220,628	-52.762%
2025-07-25	4.9600	5.1500	4.850000	5.1100	+2.610%	220,740	-51.468%
2025-07-24	5.1200	5.1600	4.940000	4.9800	-3.113%	261,655	-50.201%
2025-07-23	5.3000	5.3500	5.100000	5.1400	-1.721%	142,296	-51.751%
2025-07-22	5.2200	5.2700	5.010000	5.2300	+0.192%	211,708	-52.581%
2025-07-21	5.3200	5.3800	5.160000	5.2200	-3.154%	226,298	-52.490%
2025-07-18	5.6300	5.8500	5.200000	5.3900	-4.007%	388,786	-53.989%
2025-07-17	5.6700	5.7000	5.500000	5.6150	+2.091%	319,761	-55.833%
2025-07-16	5.2100	5.5486	5.150000	5.5000	+5.364%	238,632	-54.909%
2025-07-15	5.3500	5.3900	5.090000	5.2200	-2.430%	202,173	-52.490%
2025-07-14	4.9400	5.5000	4.910000	5.3500	+7.214%	325,849	-53.645%
2025-07-11	4.8900	5.1900	4.750000	4.9900	+4.393%	320,139	-50.301%
2025-07-10	4.9600	5.0400	4.720000	4.7800	-3.823%	129,853	-48.117%
2025-07-09	5.0500	5.2086	4.940000	4.9700	-1.389%	148,408	-50.101%
2025-07-08	5.0800	5.1596	5.020000	5.0400	-1.176%	128,080	-50.794%
2025-07-07	5.2600	5.3583	5.060000	5.1000	-3.226%	184,300	-51.373%
2025-07-03	5.3600	5.4000	5.180000	5.2700	+0.381%	72,855	-52.941%
2025-07-02	5.3500	5.4000	5.116200	5.2500	-0.568%	117,236	-52.762%
2025-07-01	5.4900	5.4900	5.082900	5.2800	-2.941%	193,191	-53.030%
2025-06-30	5.4900	5.7500	5.364500	5.4400	-1.982%	111,073	-54.412%
2025-06-27	5.9000	5.9000	5.380200	5.5500	-5.932%	168,560	-55.315%
2025-06-26	5.6100	5.9100	5.600000	5.9000	+6.306%	198,341	-57.966%
2025-06-25	6.0300	6.0789	5.465000	5.5500	-4.310%	243,632	-55.315%
2025-06-24	5.5700	6.0200	5.500000	5.8000	+6.814%	282,385	-57.241%
2025-06-23	5.7700	5.8500	5.260000	5.4300	-4.485%	305,912	-54.328%
2025-06-20	6.5000	6.5000	5.590000	5.6850	-9.040%	802,833	-56.376%
2025-06-18	5.1000	6.4190	5.050000	6.2500	+24.008%	1,316,252	-60.320%
2025-06-17	5.0600	5.5000	4.900000	5.0400	+0.398%	464,695	-50.794%
2025-06-16	5.0000	5.2550	4.910000	5.0200	+3.292%	185,110	-50.598%
2025-06-13	5.1000	5.2200	4.850000	4.8600	-7.605%	111,471	-48.971%
2025-06-12	5.1600	5.3950	5.120000	5.2600	+0.382%	89,046	-52.852%
2025-06-11	5.5400	5.5850	5.190000	5.2400	-4.029%	203,921	-52.672%
2025-06-10	5.2600	5.5200	5.100000	5.4600	+3.605%	250,336	-54.579%
2025-06-09	5.3800	5.4000	5.020000	5.2700	-2.407%	336,299	-52.941%
2025-06-06	4.9300	5.4400	4.930000	5.4000	+11.111%	334,363	-54.074%
2025-06-05	4.8200	5.0900	4.560000	4.8600	+0.206%	264,540	-48.971%
2025-06-04	4.3600	5.0499	4.360000	4.8500	+11.751%	349,000	-48.866%
2025-06-03	4.4900	4.5800	4.280000	4.3400	-3.125%	120,877	-42.857%
2025-06-02	4.3500	4.5500	4.220000	4.4800	+1.357%	137,204	-44.643%
2025-05-30	4.5400	4.5400	4.040100	4.4200	-3.704%	223,086	-43.891%
2025-05-29	4.7700	4.9000	4.500000	4.5900	-2.754%	405,695	-45.969%
2025-05-28	4.6400	4.8790	4.600000	4.7200	+0.855%	140,086	-47.458%
2025-05-27	4.7200	4.7875	4.320000	4.6800	+1.739%	237,590	-47.009%
2025-05-23	4.6400	4.7600	4.530000	4.6000	-2.954%	209,995	-46.087%
2025-05-22	4.6800	4.9494	4.600000	4.7400	0.000%	272,116	-47.679%
2025-05-21	5.2000	5.2710	4.650000	4.7400	-9.886%	480,982	-47.679%
2025-05-20	5.5900	5.9900	5.155000	5.2600	-6.572%	870,645	-52.852%
2025-05-19	5.7700	5.9000	5.460000	5.6300	-5.219%	280,517	-55.950%
2025-05-16	5.6500	6.0500	5.500000	5.9400	+5.882%	356,571	-58.249%
2025-05-15	5.8700	5.8700	5.360000	5.6100	-3.608%	304,072	-55.793%
2025-05-14	5.9000	6.2100	5.700000	5.8200	+1.748%	500,768	-57.388%
2025-05-13	6.0000	6.0100	5.100000	5.7200	-2.555%	993,924	-56.643%
2025-05-12	6.2100	6.2800	5.510000	5.8700	-2.003%	348,879	-57.751%
2025-05-09	5.3700	6.2500	5.320000	5.9900	+12.594%	495,403	-58.598%
2025-05-08	5.4900	5.6850	5.210000	5.3200	-4.659%	273,166	-53.383%
2025-05-07	5.2100	5.6000	5.190000	5.5800	+6.286%	255,286	-55.556%
2025-05-06	5.0900	5.3500	5.090000	5.2500	+3.960%	115,599	-52.762%
2025-05-05	5.4520	5.6600	5.040000	5.0500	-10.777%	225,440	-50.891%
2025-05-02	5.0500	5.7200	5.000000	5.6600	+10.980%	479,696	-56.184%
2025-05-01	4.6000	5.2500	4.450000	5.1000	+11.111%	402,098	-51.373%
2025-04-30	4.5600	4.6500	4.400000	4.5900	-1.713%	105,069	-45.969%
2025-04-29	4.7800	4.8423	4.600000	4.6700	-1.891%	153,013	-46.895%
2025-04-28	4.8300	4.8913	4.430000	4.7600	-0.626%	185,568	-47.899%
2025-04-25	4.5900	4.8000	4.410000	4.7900	+4.130%	142,033	-48.225%
2025-04-24	4.5600	4.6601	4.390000	4.6000	+1.545%	207,377	-46.087%
2025-04-23	4.5000	4.7783	4.330000	4.5300	+3.661%	249,163	-45.254%
2025-04-22	4.0350	4.4500	4.035000	4.3700	+7.371%	259,972	-43.249%
2025-04-21	3.9000	4.0900	3.770000	4.0700	+2.005%	85,410	-39.066%
2025-04-17	3.8400	4.0100	3.764400	3.9900	+3.636%	62,585	-37.845%
2025-04-16	3.8500	4.0400	3.700000	3.8500	-2.532%	113,270	-35.584%
2025-04-15	3.9200	4.3000	3.789700	3.9500	+1.023%	176,146	-37.215%
2025-04-14	3.9000	4.0316	3.710000	3.9100	+1.823%	111,602	-36.573%
2025-04-11	3.5600	3.8500	3.358000	3.8400	+8.169%	89,763	-35.417%
2025-04-10	3.6300	3.8050	3.420000	3.5500	-3.533%	201,937	-30.141%
2025-04-09	3.3700	3.8022	3.030000	3.6800	+9.199%	287,493	-32.609%
2025-04-08	3.8000	3.8488	3.320000	3.3700	-5.337%	204,009	-26.409%
2025-04-07	3.3100	3.7200	3.220000	3.5600	-1.928%	196,871	-30.337%
2025-04-04	3.5000	3.6900	3.250000	3.6300	+2.833%	345,281	-31.680%
2025-04-03	3.6500	3.7500	3.500000	3.5300	-9.949%	294,494	-29.745%
2025-04-02	3.7200	4.0992	3.720000	3.9200	+0.513%	344,901	-36.735%
2025-04-01	3.9200	4.0500	3.510000	3.9000	-2.500%	779,581	-36.410%
2025-03-31	5.4600	5.4600	3.840900	4.0000	-16.318%	8,445,246	-38.000%
2025-03-28	5.1000	5.1400	4.700000	4.7800	-8.604%	184,078	-48.117%
2025-03-27	5.0100	5.3745	4.768900	5.2300	+4.183%	190,801	-52.581%
2025-03-26	5.3000	5.7999	4.900000	5.0200	-7.380%	310,953	-50.598%
2025-03-25	5.7000	6.3000	5.150500	5.4200	-1.275%	699,204	-54.244%
2025-03-24	4.3000	5.8500	4.253900	5.4900	+32.930%	1,232,966	-54.827%
2025-03-21	4.3000	4.3791	3.970000	4.1300	-4.398%	206,468	-39.952%
2025-03-20	4.5600	4.8000	4.320000	4.3200	-6.087%	197,919	-42.593%
2025-03-19	4.4100	4.7500	4.410000	4.6000	+4.308%	101,654	-46.087%
2025-03-18	4.9200	4.9900	4.400000	4.4100	-10.000%	231,229	-43.764%
2025-03-17	4.9000	5.0899	4.700000	4.9000	+4.034%	242,888	-49.388%
2025-03-14	4.6000	4.9500	4.510000	4.7100	-10.286%	1,033,744	-47.346%
2025-03-13	5.7900	5.8899	5.240000	5.2500	-5.914%	193,454	-52.762%
2025-03-12	5.5900	5.7900	5.400000	5.5800	+0.180%	197,755	-55.556%
2025-03-11	5.4800	5.9100	5.180000	5.5700	+0.360%	491,951	-55.476%
2025-03-10	5.9000	6.2500	5.230000	5.5500	-10.049%	234,518	-55.315%
2025-03-07	6.5000	6.7999	5.880000	6.1700	-7.773%	302,617	-59.806%
2025-03-06	7.1100	7.5600	6.550000	6.6900	-11.741%	267,061	-62.930%
2025-03-05	6.7500	7.6000	5.950000	7.5800	+12.463%	516,972	-67.282%
2025-03-04	6.3400	7.8900	6.270000	6.7400	+2.901%	599,240	-63.205%
2025-03-03	8.0700	8.5500	6.410000	6.5500	-16.026%	653,534	-62.137%
2025-02-28	7.6900	8.1100	7.540000	7.8000	+0.386%	271,465	-68.205%
2025-02-27	8.3600	8.8600	7.630100	7.7700	-6.611%	448,364	-68.082%
2025-02-26	9.2400	9.7500	8.249400	8.3200	-15.960%	596,852	-70.192%
2025-02-25	8.8700	10.0000	7.430100	9.9000	+30.607%	3,816,362	-74.949%
2025-02-24	9.1200	9.3300	7.110000	7.5800	-7.561%	2,016,839	-67.282%
2025-02-21	10.2000	10.3900	8.120000	8.2000	-17.255%	876,918	-69.756%
2025-02-20	11.2500	11.3000	9.265000	9.9100	-14.716%	868,291	-74.975%
2025-02-19	10.0200	12.0000	9.340000	11.6200	+13.477%	1,309,078	-78.657%
2025-02-18	10.5300	10.7900	8.250000	10.2400	-14.238%	2,070,753	-75.781%
2025-02-14	11.9950	12.6300	8.650000	11.9400	-8.154%	3,424,826	-79.229%

.dark-mode .p43t2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p43t2h{ color: #333333; background-color: white; border: 2px solid #333333; }DOMHDominari Holdings Inc. Common Stockstock NASDAQ

DOMH
Dominari Holdings Inc. Common Stock
stock NASDAQ