Dominari Inc. (DOMH)
NASDAQ: DOMH
· Real-Time Price · USD
6.12
-0.10 (-1.61%)
At close: Aug 15, 2025, 11:57 AM
DOMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.50 | 6.67 | 6.16 | 6.22 | 6.22 | -5.18% | 335,358 |
| Aug 13, 2025 | 7.00 | 7.60 | 6.31 | 6.56 | 6.56 | -1.65% | 1,083,400 |
| Aug 12, 2025 | 5.40 | 6.69 | 5.40 | 6.67 | 6.67 | 25.14% | 1,135,317 |
| Aug 11, 2025 | 5.67 | 5.75 | 5.32 | 5.33 | 5.33 | -6.98% | 317,713 |
| Aug 8, 2025 | 5.72 | 6.12 | 5.65 | 5.73 | 5.73 | -0.17% | 344,922 |
| Aug 7, 2025 | 5.55 | 6.00 | 5.46 | 5.74 | 5.74 | 2.50% | 397,268 |
| Aug 6, 2025 | 5.45 | 5.68 | 5.25 | 5.60 | 5.60 | 3.13% | 334,339 |
| Aug 5, 2025 | 5.10 | 5.64 | 5.05 | 5.43 | 5.43 | 8.17% | 549,300 |
| Aug 4, 2025 | 4.51 | 5.15 | 4.50 | 5.02 | 5.02 | 11.56% | 336,104 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.31 | 4.50 | 4.50 | -1.10% | 166,400 |
| Jul 31, 2025 | 4.45 | 4.82 | 4.40 | 4.55 | 4.55 | 3.17% | 217,900 |
| Jul 30, 2025 | 4.86 | 4.90 | 4.38 | 4.41 | 4.41 | -9.07% | 252,127 |
| Jul 29, 2025 | 5.21 | 5.25 | 4.84 | 4.85 | 4.85 | -7.62% | 165,036 |
| Jul 28, 2025 | 5.15 | 5.30 | 5.04 | 5.25 | 5.25 | 2.74% | 220,628 |
| Jul 25, 2025 | 4.96 | 5.15 | 4.85 | 5.11 | 5.11 | 2.61% | 220,740 |
| Jul 24, 2025 | 5.12 | 5.16 | 4.94 | 4.98 | 4.98 | -3.11% | 261,655 |
| Jul 23, 2025 | 5.30 | 5.35 | 5.10 | 5.14 | 5.14 | -1.72% | 142,300 |
| Jul 22, 2025 | 5.22 | 5.27 | 5.01 | 5.23 | 5.23 | 0.19% | 211,708 |
| Jul 21, 2025 | 5.32 | 5.38 | 5.16 | 5.22 | 5.22 | -3.15% | 226,300 |
| Jul 18, 2025 | 5.63 | 5.85 | 5.20 | 5.39 | 5.39 | -4.09% | 388,800 |