Dominari Inc. (DOMH)
NASDAQ: DOMH
· Real-Time Price · USD
6.06
-0.01 (-0.16%)
At close: Oct 15, 2025, 3:59 PM
6.07
0.17%
After-hours: Oct 15, 2025, 06:00 PM EDT
DOMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 6.20 | 6.37 | 5.89 | 6.07 | 6.07 | -2.72% | 202,548 |
| Oct 13, 2025 | 6.05 | 6.38 | 5.93 | 6.24 | 6.24 | 9.28% | 554,504 |
| Oct 10, 2025 | 6.29 | 6.43 | 5.70 | 5.71 | 5.71 | -10.36% | 307,031 |
| Oct 9, 2025 | 6.52 | 6.65 | 6.25 | 6.37 | 6.37 | -1.55% | 174,934 |
| Oct 8, 2025 | 6.66 | 6.77 | 6.07 | 6.47 | 6.47 | -0.92% | 433,900 |
| Oct 7, 2025 | 7.42 | 7.42 | 6.50 | 6.53 | 6.53 | -11.99% | 595,200 |
| Oct 6, 2025 | 7.47 | 7.54 | 7.21 | 7.42 | 7.42 | 1.78% | 325,818 |
| Oct 3, 2025 | 6.84 | 7.48 | 6.82 | 7.29 | 7.29 | 8.64% | 530,047 |
| Oct 2, 2025 | 6.89 | 7.11 | 6.68 | 6.71 | 6.71 | -2.47% | 193,390 |
| Oct 1, 2025 | 7.22 | 7.43 | 6.59 | 6.88 | 6.88 | -2.96% | 342,100 |
| Sep 30, 2025 | 7.24 | 7.41 | 6.95 | 7.09 | 7.09 | -2.21% | 326,300 |
| Sep 29, 2025 | 6.93 | 7.34 | 6.80 | 7.25 | 7.25 | 5.99% | 417,025 |
| Sep 26, 2025 | 6.89 | 7.13 | 6.64 | 6.84 | 6.84 | 1.94% | 252,374 |
| Sep 25, 2025 | 6.51 | 7.13 | 6.39 | 6.71 | 6.71 | -1.03% | 330,036 |
| Sep 24, 2025 | 7.30 | 7.36 | 6.72 | 6.78 | 6.78 | -6.87% | 454,430 |
| Sep 23, 2025 | 7.13 | 8.40 | 7.00 | 7.28 | 7.28 | 4.75% | 1,106,200 |
| Sep 22, 2025 | 6.50 | 7.09 | 6.33 | 6.95 | 6.95 | 7.09% | 401,000 |
| Sep 19, 2025 | 6.40 | 6.50 | 6.23 | 6.49 | 6.49 | 2.53% | 258,500 |
| Sep 18, 2025 | 6.10 | 6.35 | 5.97 | 6.33 | 6.33 | 6.03% | 235,885 |
| Sep 17, 2025 | 5.99 | 6.20 | 5.95 | 5.97 | 5.97 | -1.65% | 168,993 |
Page 1 of 136