NASDAQ : DOMH
Dominari Holdings Inc. — Price history
Financials · Capital Markets · United States
Last price 1.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 42.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dominari Holdings Inc. (DOMH) closed at 1.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.72 | 1.852 | 1.63 | 1.64 | 91,146 | -6.29% |
| 2026-10-29 | 1.82 | 1.87 | 1.72 | 1.75 | 89,585 | -3.31% |
| 2026-10-28 | 1.72 | 1.82 | 1.703 | 1.81 | 111,512 | +4.62% |
| 2026-10-27 | 1.7 | 1.75 | 1.68 | 1.73 | 123,300 | +0.00% |
| 2026-10-26 | 1.75 | 1.8 | 1.68 | 1.73 | 109,133 | +0.00% |
| 2026-10-23 | 1.92 | 1.95 | 1.72 | 1.73 | 138,330 | -9.42% |
| 2026-10-22 | 1.9 | 1.94 | 1.85 | 1.91 | 84,917 | -0.78% |
| 2026-10-21 | 1.88 | 1.925 | 1.87 | 1.925 | 92,192 | +2.94% |
| 2026-10-20 | 1.86 | 1.94 | 1.85 | 1.87 | 96,315 | -0.53% |
| 2026-10-19 | 1.96 | 1.99 | 1.87 | 1.88 | 181,750 | -4.08% |
| 2026-10-16 | 2.03 | 2.05 | 1.95 | 1.96 | 66,645 | -3.92% |
| 2026-10-15 | 2.01 | 2.06 | 1.98 | 2.04 | 111,826 | +2.00% |
| 2026-10-14 | 1.99 | 2.08 | 1.98 | 2 | 183,269 | -1.48% |
| 2026-10-13 | 2.11 | 2.11 | 2.02 | 2.03 | 78,797 | -4.69% |
| 2026-10-12 | 2.17 | 2.17 | 2.127 | 2.13 | 45,885 | -1.84% |
| 2026-10-09 | 2.16 | 2.19 | 2.14 | 2.17 | 129,226 | +0.93% |
| 2026-10-08 | 2.14 | 2.2 | 2.09 | 2.15 | 175,177 | -0.46% |
| 2026-10-07 | 2 | 2.19 | 1.99 | 2.16 | 138,843 | +6.93% |
| 2026-10-06 | 2.11 | 2.11 | 2 | 2.02 | 174,630 | -3.81% |
| 2026-10-05 | 2.23 | 2.352 | 2.1 | 2.1 | 86,056 | -6.25% |
| 2026-10-02 | 2.1 | 2.27 | 2.02 | 2.24 | 241,981 | +6.41% |
| 2026-10-01 | 2.21 | 2.31 | 2.1 | 2.105 | 205,365 | -3.88% |
| 2026-09-30 | 2.44 | 2.44 | 2.17 | 2.19 | 144,031 | -8.75% |
| 2026-09-29 | 2.5 | 2.5 | 2.39 | 2.4 | 127,270 | -3.23% |
| 2026-09-28 | 2.37 | 2.52 | 2.31 | 2.48 | 290,554 | +6.21% |
| 2026-09-25 | 2.32 | 2.44 | 2.25 | 2.335 | 321,790 | +1.52% |
| 2026-09-24 | 2.44 | 2.53 | 2.24 | 2.3 | 658,453 | -6.12% |
| 2026-09-23 | 2.55 | 2.64 | 2.4 | 2.45 | 329,150 | -4.67% |
| 2026-09-22 | 2.57 | 2.6 | 2.48 | 2.57 | 502,260 | +1.58% |
| 2026-09-21 | 2.52 | 2.69 | 2.41 | 2.53 | 500,206 | +3.27% |
| 2026-09-18 | 2.48 | 2.52 | 2.32 | 2.45 | 355,549 | +0.41% |
| 2026-09-17 | 2.23 | 2.56 | 2.23 | 2.44 | 541,110 | +13.49% |
| 2026-09-16 | 2.21 | 2.22 | 2.1 | 2.15 | 230,131 | -1.83% |
| 2026-09-15 | 2.24 | 2.25 | 2.18 | 2.19 | 95,564 | -1.79% |
| 2026-09-14 | 2.29 | 2.33 | 2.14 | 2.23 | 260,058 | +2.29% |
| 2026-09-11 | 2.03 | 2.21 | 2.03 | 2.18 | 366,849 | +8.46% |
| 2026-09-10 | 1.93 | 2.11 | 1.93 | 2.01 | 250,888 | +3.61% |
| 2026-09-09 | 2.05 | 2.1 | 1.91 | 1.94 | 247,176 | -3.96% |
| 2026-09-08 | 2.09 | 2.1 | 2.02 | 2.02 | 196,203 | -3.81% |
| 2026-09-04 | 2.15 | 2.16 | 2.09 | 2.1 | 150,954 | -1.41% |
| 2026-09-03 | 2.22 | 2.23 | 2.11 | 2.13 | 143,877 | -2.74% |
| 2026-09-02 | 2.25 | 2.28 | 2.17 | 2.19 | 123,985 | -1.79% |
| 2026-09-01 | 2.28 | 2.37 | 2.23 | 2.23 | 130,763 | -4.70% |
| 2026-08-31 | 2.38 | 2.38 | 2.29 | 2.34 | 100,977 | -2.09% |
| 2026-08-28 | 2.49 | 2.56 | 2.37 | 2.39 | 102,580 | -4.02% |
| 2026-08-27 | 2.51 | 2.57 | 2.48 | 2.49 | 89,649 | -1.19% |
| 2026-08-26 | 2.54 | 2.593 | 2.44 | 2.52 | 76,221 | -1.56% |
| 2026-08-25 | 2.6 | 2.6 | 2.52 | 2.56 | 115,936 | -1.16% |
| 2026-08-24 | 2.6 | 2.65 | 2.541 | 2.59 | 73,563 | +0.39% |
| 2026-08-21 | 2.65 | 2.69 | 2.57 | 2.58 | 106,532 | -0.39% |
| 2026-08-20 | 2.7 | 2.703 | 2.56 | 2.59 | 115,166 | -4.43% |
| 2026-08-19 | 2.63 | 2.73 | 2.6 | 2.71 | 146,001 | +5.86% |
| 2026-08-18 | 2.58 | 2.628 | 2.53 | 2.56 | 79,911 | -1.16% |
| 2026-08-17 | 2.72 | 2.72 | 2.57 | 2.59 | 176,047 | -4.43% |
| 2026-08-14 | 2.8 | 2.88 | 2.56 | 2.71 | 409,704 | -6.55% |
| 2026-08-13 | 3 | 3.12 | 2.88 | 2.9 | 279,472 | -0.68% |
| 2026-08-12 | 3.17 | 3.33 | 2.84 | 2.92 | 514,078 | -7.01% |
| 2026-08-11 | 3.03 | 3.29 | 2.845 | 3.14 | 1,192,646 | +11.35% |
| 2026-08-10 | 2.78 | 3 | 2.72 | 2.82 | 369,144 | +15.10% |
| 2026-08-07 | 2.476 | 2.476 | 2.38 | 2.45 | 56,925 | -1.21% |
| 2026-08-06 | 2.52 | 2.55 | 2.43 | 2.48 | 34,920 | +0.40% |
| 2026-08-05 | 2.58 | 2.6 | 2.46 | 2.47 | 44,783 | -3.52% |
| 2026-08-04 | 2.65 | 2.66 | 2.54 | 2.56 | 42,863 | -0.78% |
| 2026-08-03 | 2.54 | 2.62 | 2.529 | 2.58 | 48,342 | +1.57% |
| 2026-07-31 | 2.59 | 2.59 | 2.39 | 2.54 | 36,710 | +4.53% |
| 2026-07-30 | 2.3 | 2.45 | 2.27 | 2.43 | 79,378 | +8.97% |
| 2026-07-29 | 2.37 | 2.4 | 2.19 | 2.23 | 109,897 | -7.47% |
| 2026-07-28 | 2.47 | 2.47 | 2.32 | 2.41 | 80,325 | -2.82% |
| 2026-07-27 | 2.67 | 2.782 | 2.445 | 2.48 | 165,785 | -6.06% |
| 2026-07-24 | 2.7 | 2.769 | 2.61 | 2.64 | 85,577 | -2.94% |
| 2026-07-23 | 2.79 | 2.831 | 2.68 | 2.72 | 69,168 | -3.89% |
| 2026-07-22 | 2.89 | 2.89 | 2.79 | 2.83 | 27,316 | -0.35% |
| 2026-07-21 | 2.77 | 2.875 | 2.77 | 2.84 | 30,351 | +1.43% |
| 2026-07-20 | 2.8 | 2.815 | 2.73 | 2.8 | 23,480 | +1.45% |
| 2026-07-17 | 2.8 | 2.8 | 2.72 | 2.76 | 20,540 | -1.78% |
| 2026-07-16 | 2.85 | 2.872 | 2.8 | 2.81 | 17,733 | -3.10% |
| 2026-07-15 | 2.84 | 2.9 | 2.84 | 2.9 | 41,074 | +3.20% |
| 2026-07-14 | 2.81 | 2.89 | 2.766 | 2.81 | 30,780 | +0.72% |
| 2026-07-13 | 2.84 | 2.899 | 2.765 | 2.79 | 19,830 | -1.41% |
| 2026-07-10 | 2.98 | 2.99 | 2.8 | 2.83 | 40,118 | -3.08% |
| 2026-07-09 | 2.83 | 2.92 | 2.8 | 2.92 | 33,534 | +2.46% |
| 2026-07-08 | 2.8 | 2.85 | 2.71 | 2.85 | 103,583 | +1.79% |
| 2026-07-07 | 2.9 | 2.93 | 2.78 | 2.8 | 54,316 | -4.44% |
| 2026-07-06 | 2.93 | 2.98 | 2.86 | 2.93 | 91,611 | -0.34% |
| 2026-07-02 | 3.02 | 3.12 | 2.81 | 2.94 | 134,858 | -3.61% |
| 2026-07-01 | 3.18 | 3.18 | 3.05 | 3.05 | 83,771 | -2.87% |
| 2026-06-30 | 3.18 | 3.32 | 3.08 | 3.14 | 178,270 | +0.32% |
| 2026-06-29 | 3.05 | 3.196 | 2.98 | 3.13 | 85,922 | +6.83% |
| 2026-06-26 | 2.9 | 2.97 | 2.87 | 2.93 | 53,066 | +3.90% |
| 2026-06-25 | 3.08 | 3.16 | 2.82 | 2.82 | 242,727 | -7.84% |
| 2026-06-24 | 3.055 | 3.18 | 3.02 | 3.06 | 32,422 | +0.99% |
| 2026-06-23 | 3.11 | 3.24 | 3.03 | 3.03 | 197,063 | -4.42% |
| 2026-06-22 | 3.36 | 3.39 | 3.16 | 3.17 | 62,603 | -5.93% |
| 2026-06-18 | 3.22 | 3.45 | 3.15 | 3.37 | 366,030 | +6.98% |
| 2026-06-17 | 3.19 | 3.36 | 3.15 | 3.15 | 69,767 | -1.56% |
| 2026-06-16 | 3.29 | 3.47 | 3.13 | 3.2 | 210,428 | -1.84% |
| 2026-06-15 | 3.31 | 3.5 | 3.24 | 3.26 | 396,001 | +3.16% |
| 2026-06-12 | 3.2 | 3.23 | 3.02 | 3.16 | 201,228 | -1.56% |
| 2026-06-11 | 3.13 | 3.23 | 3.06 | 3.21 | 98,732 | +2.88% |
| 2026-06-10 | 3.2 | 3.32 | 3.11 | 3.12 | 131,922 | -4.00% |
| 2026-06-09 | 3.21 | 3.42 | 3.19 | 3.25 | 309,071 | +2.52% |
| 2026-06-08 | 3.14 | 3.22 | 3.02 | 3.17 | 111,293 | +2.26% |
| 2026-06-05 | 3.26 | 3.281 | 3 | 3.1 | 281,127 | -4.91% |
| 2026-06-04 | 3.31 | 3.407 | 3.21 | 3.26 | 129,182 | -0.31% |
| 2026-06-03 | 3.48 | 3.5 | 3.27 | 3.27 | 106,720 | -2.39% |
| 2026-06-02 | 3.31 | 3.428 | 3.27 | 3.35 | 146,562 | +2.76% |
| 2026-06-01 | 3.69 | 3.84 | 3.2 | 3.26 | 1,189,854 | -11.89% |
| 2026-05-29 | 3.61 | 3.82 | 3.58 | 3.7 | 332,268 | +7.25% |
| 2026-05-28 | 3.11 | 3.49 | 3.105 | 3.45 | 261,490 | +11.65% |
| 2026-05-27 | 3.19 | 3.26 | 3.052 | 3.09 | 121,726 | -4.04% |
| 2026-05-26 | 3.28 | 3.298 | 3.174 | 3.22 | 79,109 | -0.62% |
| 2026-05-22 | 3.26 | 3.39 | 3.15 | 3.24 | 114,595 | +0.31% |
| 2026-05-21 | 3.18 | 3.25 | 3.11 | 3.23 | 39,115 | -0.31% |
| 2026-05-20 | 3.08 | 3.285 | 3.08 | 3.24 | 60,594 | +5.88% |
| 2026-05-19 | 3.05 | 3.2 | 3.03 | 3.06 | 111,626 | -0.97% |
| 2026-05-18 | 3.35 | 3.37 | 3.01 | 3.09 | 167,019 | -6.93% |
| 2026-05-15 | 3.39 | 3.51 | 3.29 | 3.32 | 287,149 | -6.20% |
| 2026-05-14 | 3.96 | 4.03 | 3.8 | 3.85 | 221,947 | -1.79% |
| 2026-05-13 | 3.76 | 4.033 | 3.5 | 3.92 | 302,441 | +0.26% |
| 2026-05-12 | 3.81 | 3.992 | 3.645 | 3.91 | 281,194 | +3.71% |