DOMH - Dominari Holdings Inc.
5.99
0.670 11.185%
Share volume: 493,058
Last Updated: 05-09-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.32
0.67
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.37 | $5.37 | $6.25 | $6.25 | $5.32 | $5.32 | $5.99 | $5.99 | 493,058 | $493,058.00 |
| 05-08-2025 | $5.49 | $5.49 | $5.69 | $5.69 | $5.21 | $5.21 | $5.32 | $5.32 | 273,166 | $273,166.00 |
| 05-07-2025 | $5.21 | $5.21 | $5.60 | $5.60 | $5.19 | $5.19 | $5.58 | $5.58 | 255,286 | $255,286.00 |
| 05-06-2025 | $5.09 | $5.09 | $5.35 | $5.35 | $5.09 | $5.09 | $5.25 | $5.25 | 115,599 | $115,599.00 |
| 05-05-2025 | $5.45 | $5.45 | $5.66 | $5.66 | $5.04 | $5.04 | $5.05 | $5.05 | 225,440 | $225,440.00 |
| 05-02-2025 | $5.05 | $5.05 | $5.72 | $5.72 | $5.00 | $5.00 | $5.66 | $5.66 | 479,696 | $479,696.00 |
| 05-01-2025 | $4.60 | $4.60 | $5.25 | $5.25 | $4.45 | $4.45 | $5.10 | $5.10 | 402,098 | $402,098.00 |
| 04-30-2025 | $4.56 | $4.56 | $4.65 | $4.65 | $4.40 | $4.40 | $4.59 | $4.59 | 105,069 | $105,069.00 |
| 04-29-2025 | $4.78 | $4.78 | $4.84 | $4.84 | $4.60 | $4.60 | $4.67 | $4.67 | 153,013 | $153,013.00 |
| 04-28-2025 | $4.83 | $4.83 | $4.89 | $4.89 | $4.43 | $4.43 | $4.76 | $4.76 | 185,568 | $185,568.00 |
