Dominari Inc. (DOMH)
7.32
0.58 (8.61%)
At close: Mar 05, 2025, 3:21 PM
DOMH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 6.34 | 7.89 | 6.27 | 6.74 | 0.19 | 2.90% | 597,356 |
| Mar 3, 2025 | 8.07 | 8.55 | 6.41 | 6.55 | -1.25 | -16.03% | 653,534 |
| Feb 28, 2025 | 7.69 | 8.11 | 7.54 | 7.80 | 0.03 | 0.39% | 271,500 |
| Feb 27, 2025 | 8.36 | 8.86 | 7.63 | 7.77 | -0.55 | -6.61% | 448,400 |
| Feb 26, 2025 | 9.24 | 9.75 | 8.25 | 8.32 | -1.58 | -15.96% | 596,900 |
| Feb 25, 2025 | 8.87 | 10.00 | 7.43 | 9.90 | 2.32 | 30.61% | 3,816,400 |
| Feb 24, 2025 | 9.12 | 9.33 | 7.11 | 7.58 | -0.62 | -7.56% | 2,016,839 |
| Feb 21, 2025 | 10.20 | 10.39 | 8.12 | 8.20 | -1.71 | -17.26% | 876,918 |
| Feb 20, 2025 | 11.25 | 11.30 | 9.27 | 9.91 | -1.71 | -14.72% | 868,300 |
| Feb 19, 2025 | 10.02 | 12.00 | 9.34 | 11.62 | 1.38 | 13.48% | 1,309,100 |
| Feb 18, 2025 | 10.53 | 10.79 | 8.25 | 10.24 | -1.70 | -14.24% | 2,070,800 |
| Feb 14, 2025 | 12.00 | 12.63 | 8.65 | 11.94 | -1.06 | -8.15% | 3,424,826 |
| Feb 13, 2025 | 8.29 | 13.58 | 7.68 | 13.00 | 6.13 | 89.23% | 11,109,916 |
| Feb 12, 2025 | 7.27 | 7.43 | 6.31 | 6.87 | -0.59 | -7.91% | 2,259,300 |
| Feb 11, 2025 | 10.43 | 11.33 | 7.33 | 7.46 | 1.30 | 21.10% | 33,245,308 |
| Feb 10, 2025 | 3.90 | 6.50 | 3.74 | 6.16 | 2.94 | 91.30% | 23,737,424 |
| Feb 7, 2025 | 2.82 | 3.28 | 2.70 | 3.22 | 0.41 | 14.59% | 922,000 |
| Feb 6, 2025 | 3.19 | 3.20 | 2.55 | 2.81 | -0.29 | -9.35% | 261,889 |
| Feb 5, 2025 | 3.09 | 3.23 | 3.01 | 3.10 | 0.01 | 0.32% | 89,054 |
| Feb 4, 2025 | 3.25 | 3.43 | 3.05 | 3.09 | -0.30 | -8.85% | 118,082 |
| Feb 3, 2025 | 3.10 | 3.87 | 2.86 | 3.39 | -0.10 | -2.87% | 470,700 |
| Jan 31, 2025 | 3.76 | 4.35 | 3.25 | 3.49 | -0.09 | -2.51% | 1,342,813 |
| Jan 30, 2025 | 2.30 | 3.80 | 2.20 | 3.58 | 1.31 | 57.71% | 4,244,921 |
| Jan 29, 2025 | 1.98 | 2.27 | 1.86 | 2.27 | 0.27 | 13.50% | 198,429 |
| Jan 28, 2025 | 1.92 | 2.05 | 1.73 | 2.00 | 0.00 | 0.00% | 274,907 |
| Jan 27, 2025 | 1.67 | 2.16 | 1.65 | 2.00 | 0.24 | 13.64% | 646,120 |
| Jan 24, 2025 | 1.50 | 1.95 | 1.50 | 1.76 | 0.33 | 23.08% | 433,600 |
| Jan 23, 2025 | 1.34 | 1.45 | 1.34 | 1.43 | 0.08 | 5.93% | 41,700 |
| Jan 22, 2025 | 1.40 | 1.44 | 1.35 | 1.35 | -0.06 | -4.26% | 30,514 |
| Jan 21, 2025 | 1.26 | 1.42 | 1.26 | 1.41 | 0.18 | 14.63% | 56,013 |
| Jan 17, 2025 | 1.07 | 1.28 | 1.06 | 1.23 | 0.14 | 12.84% | 60,109 |
| Jan 16, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 0.03 | 2.83% | 30,649 |
| Jan 15, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 0.03 | 2.91% | 18,813 |
| Jan 14, 2025 | 1.05 | 1.09 | 1.00 | 1.03 | -0.01 | -0.96% | 34,326 |
| Jan 13, 2025 | 1.05 | 1.12 | 1.01 | 1.04 | -0.05 | -4.59% | 39,838 |
| Jan 10, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | -0.09 | -7.63% | 33,500 |
| Jan 8, 2025 | 1.15 | 1.20 | 1.05 | 1.18 | 0.02 | 1.72% | 45,500 |
| Jan 7, 2025 | 1.19 | 1.25 | 1.09 | 1.16 | -0.01 | -0.85% | 63,900 |
| Jan 6, 2025 | 1.15 | 1.29 | 1.11 | 1.17 | 0.09 | 8.33% | 106,708 |
| Jan 3, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | -0.01 | -0.92% | 202,900 |
| Jan 2, 2025 | 0.98 | 1.12 | 0.96 | 1.09 | 0.11 | 11.22% | 76,819 |
| Dec 31, 2024 | 0.87 | 1.03 | 0.87 | 0.98 | 0.08 | 8.89% | 109,368 |
| Dec 30, 2024 | 1.16 | 1.17 | 0.83 | 0.90 | -0.25 | -21.74% | 357,642 |
| Dec 27, 2024 | 1.20 | 1.28 | 1.10 | 1.15 | -0.09 | -7.26% | 52,671 |
| Dec 26, 2024 | 1.20 | 1.33 | 1.16 | 1.24 | -0.02 | -1.59% | 29,700 |
| Dec 24, 2024 | 1.21 | 1.29 | 1.19 | 1.26 | 0.05 | 4.13% | 15,509 |
| Dec 23, 2024 | 1.24 | 1.35 | 1.14 | 1.21 | -0.05 | -3.97% | 32,600 |
| Dec 20, 2024 | 1.29 | 1.31 | 1.24 | 1.26 | -0.05 | -3.82% | 14,200 |
| Dec 19, 2024 | 1.40 | 1.47 | 1.26 | 1.31 | -0.09 | -6.43% | 38,341 |
| Dec 18, 2024 | 1.45 | 1.50 | 1.40 | 1.40 | -0.11 | -7.28% | 9,427 |