Dominari Inc. (DOMH)
NASDAQ: DOMH
· Real-Time Price · USD
5.85
0.17 (2.99%)
At close: Sep 05, 2025, 3:59 PM
5.61
-4.10%
After-hours: Sep 05, 2025, 07:35 PM EDT
DOMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.78 | 5.99 | 5.61 | 5.85 | 5.85 | 2.99% | 114,569 |
| Sep 4, 2025 | 5.95 | 6.04 | 5.62 | 5.68 | 5.68 | -4.05% | 112,807 |
| Sep 3, 2025 | 5.75 | 6.06 | 5.73 | 5.92 | 5.92 | -1.33% | 155,295 |
| Sep 2, 2025 | 6.11 | 6.30 | 5.95 | 6.00 | 5.78 | -6.54% | 264,048 |
| Aug 29, 2025 | 6.30 | 6.44 | 6.04 | 6.42 | 6.18 | 2.72% | 194,643 |
| Aug 28, 2025 | 6.48 | 6.60 | 6.16 | 6.25 | 6.02 | -3.40% | 259,011 |
| Aug 27, 2025 | 6.34 | 6.56 | 6.16 | 6.47 | 6.23 | 1.25% | 175,342 |
| Aug 26, 2025 | 6.31 | 6.65 | 6.22 | 6.39 | 6.16 | 2.73% | 251,200 |
| Aug 25, 2025 | 6.50 | 6.52 | 6.15 | 6.22 | 5.99 | -4.01% | 324,100 |
| Aug 22, 2025 | 5.73 | 6.51 | 5.65 | 6.48 | 6.24 | 15.92% | 689,700 |
| Aug 21, 2025 | 5.50 | 5.63 | 5.40 | 5.59 | 5.39 | 0.54% | 154,400 |
| Aug 20, 2025 | 5.57 | 5.64 | 5.23 | 5.56 | 5.36 | 0.36% | 326,647 |
| Aug 19, 2025 | 6.60 | 6.73 | 5.46 | 5.54 | 5.34 | -15.16% | 938,705 |
| Aug 18, 2025 | 6.46 | 6.91 | 6.45 | 6.53 | 6.29 | 2.03% | 499,400 |
| Aug 15, 2025 | 6.19 | 6.50 | 6.01 | 6.40 | 6.17 | 2.89% | 239,180 |
| Aug 14, 2025 | 6.50 | 6.67 | 6.16 | 6.22 | 5.99 | -5.18% | 343,645 |
| Aug 13, 2025 | 7.00 | 7.60 | 6.31 | 6.56 | 6.32 | -1.65% | 1,083,400 |
| Aug 12, 2025 | 5.40 | 6.69 | 5.40 | 6.67 | 6.43 | 25.14% | 1,135,317 |
| Aug 11, 2025 | 5.67 | 5.75 | 5.32 | 5.33 | 5.13 | -6.98% | 317,713 |
| Aug 8, 2025 | 5.72 | 6.12 | 5.65 | 5.73 | 5.52 | -0.17% | 344,922 |