NasdaqCM - Nasdaq Real Time Price
USD
Dominari Holdings Inc. (DOMH)
1.9801
-0.0399
(-1.98%)
As of 10:02:32 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 9, 2026
2.0500
2.1000
1.9700
1.9850
1.9850
75,988
Sep 8, 2026
2.0900
2.1000
2.0200
2.0200
2.0200
195,100
Sep 4, 2026
2.1500
2.1600
2.0900
2.1000
2.1000
150,300
Sep 3, 2026
2.2200
2.2300
2.1100
2.1300
2.1300
143,100
Sep 2, 2026
2.2500
2.2800
2.1700
2.1900
2.1900
123,100
Sep 1, 2026
2.2800
2.3700
2.2300
2.2300
2.2300
125,600
Aug 31, 2026
2.3800
2.3800
2.2900
2.3400
2.3400
100,900
Aug 28, 2026
2.4900
2.5600
2.3700
2.3900
2.3900
102,500
Aug 27, 2026
2.5100
2.5700
2.4800
2.4900
2.4900
89,300
Aug 26, 2026
2.5400
2.5900
2.4400
2.5200
2.5200
76,100
Aug 25, 2026
2.6000
2.6000
2.5200
2.5600
2.5600
115,600
Aug 24, 2026
2.6000
2.6500
2.5400
2.5900
2.5900
73,600
Aug 21, 2026
2.6500
2.6900
2.5700
2.5800
2.5800
106,400
Aug 20, 2026
2.7000
2.7000
2.5600
2.5900
2.5900
115,100
Aug 19, 2026
2.6300
2.7300
2.6000
2.7100
2.7100
145,700
Aug 18, 2026
2.5800
2.6300
2.5300
2.5600
2.5600
79,600
Aug 17, 2026
2.7200
2.7200
2.5700
2.5900
2.5900
176,000
Aug 14, 2026
2.8000
2.8800
2.5600
2.7100
2.7100
409,400
Aug 13, 2026
3.0000
3.1200
2.8800
2.9000
2.9000
279,500
Aug 12, 2026
3.1700
3.3300
2.8400
2.9200
2.9200
514,100
Aug 11, 2026
3.0300
3.2900
2.8500
3.1400
3.1400
1,192,600
Aug 10, 2026
2.7800
3.0000
2.7200
2.8200
2.8200
369,100
Aug 7, 2026
2.4800
2.4800
2.3800
2.4500
2.4500
56,900
Aug 6, 2026
2.5200
2.5500
2.4300
2.4800
2.4800
34,900
Aug 5, 2026
2.5800
2.6000
2.4600
2.4700
2.4700
44,800
Aug 4, 2026
2.6500
2.6600
2.5400
2.5600
2.5600
42,900
Aug 3, 2026
2.5400
2.6200
2.5300
2.5800
2.5800
48,300
Jul 31, 2026
2.5900
2.5900
2.3900
2.5400
2.5400
36,600
Jul 30, 2026
2.3000
2.4500
2.2700
2.4300
2.4300
79,300
Jul 29, 2026
2.3700
2.4000
2.1900
2.2300
2.2300
109,900
Jul 28, 2026
2.4700
2.4700
2.3200
2.4100
2.4100
80,200
Jul 27, 2026
2.6700
2.7800
2.4500
2.4800
2.4800
165,800
Jul 24, 2026
2.7000
2.7700
2.6100
2.6400
2.6400
85,600
Jul 23, 2026
2.7900
2.8300
2.6800
2.7200
2.7200
69,200
Jul 22, 2026
2.8900
2.8900
2.7900
2.8300
2.8300
27,300
Jul 21, 2026
2.7700
2.8800
2.7700
2.8400
2.8400
30,300
Jul 20, 2026
2.8000
2.8200
2.7300
2.8000
2.8000
23,300
Jul 17, 2026
2.8000
2.8000
2.7200
2.7600
2.7600
20,500
Jul 16, 2026
2.8500
2.8700
2.8000
2.8100
2.8100
17,700
Jul 15, 2026
2.8400
2.9000
2.8400
2.9000
2.9000
41,000
Jul 14, 2026
2.8100
2.8900
2.7700
2.8100
2.8100
30,800
Jul 13, 2026
2.8400
2.9000
2.7700
2.7900
2.7900
19,800
Jul 10, 2026
2.9800
2.9900
2.8000
2.8300
2.8300
40,100
Jul 9, 2026
2.8300
2.9200
2.8000
2.9200
2.9200
33,500
Jul 8, 2026
2.8000
2.8500
2.7100
2.8500
2.8500
103,600
Jul 7, 2026
2.9000
2.9300
2.7800
2.8000
2.8000
54,300
Jul 6, 2026
2.9300
2.9800
2.8600
2.9300
2.9300
91,600
Jul 2, 2026
3.0200
3.1200
2.8100
2.9400
2.9400
134,900
Jul 1, 2026
3.1800
3.1800
3.0500
3.0500
3.0500
83,800
Jun 30, 2026
3.1800
3.3200
3.0800
3.1400
3.1400
178,300
Jun 29, 2026
3.0500
3.2000
2.9800
3.1300
3.1300
85,900
Jun 26, 2026
2.9000
2.9700
2.8700
2.9300
2.9300
52,900
Jun 25, 2026
3.0800
3.1600
2.8200
2.8200
2.8200
242,200
Jun 24, 2026
3.0600
3.1800
3.0200
3.0600
3.0600
32,400
Jun 23, 2026
3.1100
3.2400
3.0300
3.0300
3.0300
197,100
Jun 22, 2026
3.3600
3.3900
3.1600
3.1700
3.1700
62,400
Jun 18, 2026
3.2200
3.4500
3.1500
3.3700
3.3700
366,000
Jun 17, 2026
3.1900
3.3600
3.1500
3.1500
3.1500
69,800
Jun 16, 2026
3.2900
3.4700
3.1300
3.2000
3.2000
210,400
Jun 15, 2026
3.3100
3.5000
3.2400
3.2600
3.2600
395,400
Jun 12, 2026
3.2000
3.2300
3.0200
3.1600
3.1600
198,400
Jun 11, 2026
3.1300
3.2300
3.0600
3.2100
3.2100
98,400
Jun 10, 2026
3.2000
3.3200
3.1100
3.1200
3.1200
131,800
Jun 9, 2026
3.2100
3.4200
3.1900
3.2500
3.2500
309,000
Jun 8, 2026
3.1400
3.2200
3.0200
3.1700
3.1700
111,300
Jun 5, 2026
3.2600
3.2800
3.0000
3.1000
3.1000
281,100
Jun 4, 2026
3.3100
3.4100
3.2100
3.2600
3.2600
129,200
Jun 3, 2026
3.4800
3.5000
3.2700
3.2700
3.2700
106,700
Jun 2, 2026
3.3100
3.4300
3.2700
3.3500
3.3500
146,600
Jun 1, 2026
3.6900
3.8400
3.2000
3.2600
3.2600
1,189,900
May 29, 2026
3.6100
3.8200
3.5800
3.7000
3.7000
331,900
May 28, 2026
3.1100
3.4900
3.1000
3.4500
3.4500
261,400
May 27, 2026
3.1900
3.2600
3.0500
3.0900
3.0900
121,700
May 26, 2026
3.2800
3.3000
3.1700
3.2200
3.2200
79,100
May 22, 2026
3.2600
3.3900
3.1500
3.2400
3.2400
114,600
May 21, 2026
3.1800
3.2500
3.1100
3.2300
3.2300
39,100
May 20, 2026
3.0800
3.2900
3.0800
3.2400
3.2400
60,500
May 19, 2026
3.0500
3.2000
3.0300
3.0600
3.0600
111,500
May 18, 2026
3.3500
3.3700
3.0100
3.0900
3.0900
167,000
May 15, 2026
0.311
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
3.3900
3.5100
3.2900
3.3200
3.3200
287,100
May 14, 2026
3.9600
4.0300
3.8000
3.8500
3.5390
221,900
May 13, 2026
3.7600
4.0300
3.5000
3.9200
3.6033
302,400
May 12, 2026
3.8100
3.9900
3.6500
3.9100
3.5942
281,000
May 11, 2026
3.8400
4.5500
3.7200
3.7700
3.4655
1,093,000
May 8, 2026
3.3400
3.6600
3.3300
3.6400
3.3460
328,100
May 7, 2026
3.3000
3.3400
3.2100
3.2900
3.0242
69,300
May 6, 2026
3.4100
3.4400
3.2200
3.3800
3.1070
110,200
May 5, 2026
3.2000
3.5000
3.2000
3.3900
3.1162
240,600
May 4, 2026
3.0100
3.3500
3.0100
3.1500
2.8955
158,300
May 1, 2026
2.9200
3.0000
2.8700
3.0000
2.7577
57,800
Apr 30, 2026
2.7500
2.9000
2.7500
2.8800
2.6474
40,900
Apr 29, 2026
2.8300
2.8300
2.7100
2.7800
2.5554
48,300
Apr 28, 2026
2.8700
2.9200
2.8100
2.8500
2.6198
36,000
Apr 27, 2026
2.8900
2.9200
2.8200
2.8900
2.6565
41,300
Apr 24, 2026
2.8500
2.9400
2.8200
2.8900
2.6565
82,600
Apr 23, 2026
2.9900
3.0000
2.7800
2.8900
2.6565
94,200
Apr 22, 2026
2.8500
3.0400
2.8000
3.0000
2.7577
62,700
Apr 21, 2026
2.8000
2.9200
2.7500
2.7900
2.5646
87,900
Apr 20, 2026
2.9200
2.9800
2.7500
2.8200
2.5922
102,900
Apr 17, 2026
2.9400
3.2300
2.8300
2.9200
2.6841
328,400
Apr 16, 2026
3.0500
3.0500
2.9000
2.9400
2.7025
61,100
Apr 15, 2026
3.1500
3.1900
3.0000
3.0600
2.8128
82,900
Apr 14, 2026
2.9800
3.1700
2.9500
3.0900
2.8404
107,600
Apr 13, 2026
2.8400
3.0300
2.8400
3.0000
2.7577
40,400
Apr 10, 2026
2.9100
2.9200
2.8300
2.8800
2.6474
35,600
Apr 9, 2026
2.8800
2.9500
2.8400
2.8800
2.6474
43,400
Apr 8, 2026
2.9800
2.9800
2.8400
2.8800
2.6474
71,500
Apr 7, 2026
2.8300
2.8300
2.7300
2.7900
2.5646
53,400
Apr 6, 2026
2.7400
3.0000
2.7400
2.8500
2.6198
234,600
Apr 2, 2026
2.8600
2.8900
2.6900
2.7500
2.5279
130,200
Apr 1, 2026
3.2300
3.2300
2.9100
2.9100
2.6749
162,400
Mar 31, 2026
2.9000
3.2800
2.8500
3.2500
2.9875
355,000
Mar 30, 2026
2.9000
3.0500
2.7500
2.8500
2.6198
198,600
Mar 27, 2026
3.0500
3.1000
2.8000
2.8800
2.6474
198,300
Mar 26, 2026
3.1100
3.4400
3.0500
3.1000
2.8496
153,700
Mar 25, 2026
2.9800
3.4100
2.9400
3.1600
2.9047
718,200
Mar 24, 2026
2.9100
2.9600
2.8500
2.9300
2.6933
65,400
Mar 23, 2026
2.8800
2.9800
2.8000
2.9500
2.7117
97,600
Mar 20, 2026
2.9000
2.9400
2.7600
2.8600
2.6290
81,900
Mar 19, 2026
2.9000
2.9500
2.8200
2.9400
2.7025
55,600
Mar 18, 2026
3.0600
3.0600
2.8800
2.9100
2.6749
70,700
Mar 17, 2026
3.0000
3.0700
2.9800
3.0100
2.7669
36,000
Mar 16, 2026
3.1500
3.2500
2.9300
2.9700
2.7301
105,400
Mar 13, 2026
3.2000
3.2800
3.0700
3.0700
2.8220
44,200
Mar 12, 2026
3.3100
3.3100
3.0300
3.0900
2.8404
115,300
Mar 11, 2026
3.3500
3.4400
3.1500
3.2600
2.9967
53,700
Mar 10, 2026
3.2600
3.5100
3.1600
3.2300
2.9691
151,300
Mar 9, 2026
2.9100
3.2800
2.8400
3.2100
2.9507
116,200
Mar 6, 2026
2.9800
3.0600
2.9600
2.9800
2.7393
39,700
Mar 5, 2026
3.0000
3.0900
2.9700
3.0400
2.7944
40,300
Mar 4, 2026
2.9700
3.2000
2.9700
3.0700
2.8220
66,000
Mar 3, 2026
3.0000
3.0300
2.8500
2.9900
2.7485
78,900
Mar 2, 2026
2.9000
3.1600
2.9000
3.0300
2.7852
78,000
Feb 27, 2026
3.2900
3.3700
3.0000
3.0300
2.7852
99,400
Feb 26, 2026
3.3800
3.4600
3.3200
3.4000
3.1254
52,800
Feb 25, 2026
3.3100
3.4400
3.3000
3.3500
3.0794
66,800
Feb 24, 2026
3.3200
3.3600
3.2000
3.3100
3.0426
101,500
Feb 23, 2026
3.4500
3.5000
3.2300
3.3000
3.0334
84,900
Feb 20, 2026
3.5400
3.6100
3.4400
3.4600
3.1805
93,200
Feb 19, 2026
3.4500
3.5500
3.4100
3.5400
3.2540
43,100
Feb 18, 2026
3.3600
3.6000
3.3600
3.4900
3.2081
60,000
Feb 17, 2026
3.4000
3.6000
3.2900
3.3900
3.1162
81,700
Feb 13, 2026
3.3200
3.4900
3.2900
3.4200
3.1437
62,300
Feb 12, 2026
3.4200
3.4600
3.2100
3.2900
3.0242
130,300
Feb 11, 2026
3.4800
3.4900
3.2100
3.4600
3.1805
216,000
Feb 10, 2026
3.6000
3.6100
3.4300
3.4600
3.1805
107,800
Feb 9, 2026
3.7000
3.7000
3.5500
3.6400
3.3460
117,200
Feb 6, 2026
3.5000
3.8600
3.5000
3.7300
3.4287
100,200
Feb 5, 2026
3.7500
3.8500
3.3900
3.4000
3.1254
149,000
Feb 4, 2026
3.9500
3.9800
3.7800
3.8100
3.5022
124,500
Feb 3, 2026
3.9300
4.0600
3.8500
3.9600
3.6401
206,200
Feb 2, 2026
3.9100
4.0000
3.8600
3.9200
3.6033
96,900
Jan 30, 2026
4.0200
4.1000
3.8500
3.9100
3.5942
233,800
Jan 29, 2026
4.1400
4.1800
3.9700
4.0700
3.7412
151,200
Jan 28, 2026
4.2000
4.2500
4.1000
4.1000
3.7688
144,600
Jan 27, 2026
4.1200
4.2000
4.0600
4.1900
3.8515
76,900
Jan 26, 2026
4.1800
4.2100
4.0700
4.0800
3.7504
120,100
Jan 23, 2026
4.2300
4.2500
4.1800
4.2200
3.8791
76,700
Jan 22, 2026
4.1200
4.2700
4.1200
4.2200
3.8791
114,800
Jan 21, 2026
4.2200
4.3000
4.0100
4.1000
3.7688
176,800
Jan 20, 2026
4.2500
4.3500
4.2000
4.2000
3.8607
180,700
Jan 16, 2026
4.1800
4.3500
4.1600
4.3200
3.9710
98,700
Jan 15, 2026
4.3300
4.3400
4.1600
4.1600
3.8240
125,600
Jan 14, 2026
4.3000
4.3400
4.2500
4.3000
3.9526
94,800
Jan 13, 2026
4.3400
4.3500
4.2500
4.2700
3.9251
181,700
Jan 12, 2026
4.3800
4.4200
4.1500
4.3100
3.9618
292,100
Jan 9, 2026
4.5000
4.5000
4.2200
4.2700
3.9251
204,100
Jan 8, 2026
4.4100
4.6500
4.3500
4.4600
4.0997
283,000
Jan 7, 2026
4.3700
4.4500
4.3000
4.3300
3.9802
126,000
Jan 6, 2026
4.7600
4.7600
4.2100
4.2800
3.9343
527,600
Jan 5, 2026
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
4.6500
4.9000
4.4700
4.7800
4.3939
392,400
Jan 2, 2026
4.9900
5.1000
4.8400
5.0200
4.2054
413,400
Dec 31, 2025
4.7800
4.9600
4.6000
4.9500
4.1468
360,300
Dec 30, 2025
4.5100
4.8000
4.4800
4.7300
3.9625
230,900
Dec 29, 2025
4.5700
4.7900
4.4700
4.5300
3.7949
208,400
Dec 26, 2025
4.5100
4.6500
4.4000
4.5700
3.8285
211,400
Dec 24, 2025
4.3000
4.6000
4.2000
4.5200
3.7866
327,800
Dec 23, 2025
4.4200
4.4500
4.3000
4.3200
3.6190
131,600
Dec 22, 2025
4.5500
4.6600
4.3800
4.4100
3.6944
232,100
Dec 19, 2025
4.5400
4.7000
4.5300
4.5800
3.8368
185,700
Dec 18, 2025
4.5400
4.6100
4.5000
4.5200
3.7866
188,000
Dec 17, 2025
4.5100
4.6800
4.4500
4.4600
3.7363
159,500
Dec 16, 2025
4.3000
4.5500
4.3000
4.5100
3.7782
178,000
Dec 15, 2025
4.5000
4.5000
4.3000
4.3200
3.6190
231,600
Dec 12, 2025
4.8600
4.9100
4.4500
4.4500
3.7279
411,600
Dec 11, 2025
4.4200
5.0800
4.4000
4.7600
3.9876
1,063,000
Dec 10, 2025
4.0400
4.3000
4.0100
4.1700
3.4934
532,900
Dec 9, 2025
3.8500
4.0000
3.8500
3.9500
3.3091
181,600
Dec 8, 2025
3.9000
4.0000
3.8000
3.8300
3.2085
443,700
Dec 5, 2025
4.1500
4.2000
3.7300
3.8900
3.2588
740,700
Dec 4, 2025
4.3000
4.3000
4.1500
4.1900
3.5101
255,900
Dec 3, 2025
4.2400
4.3200
4.1000
4.2800
3.5855
328,200
Dec 2, 2025
4.6500
4.6500
4.1700
4.1900
3.5101
331,900
Dec 1, 2025
4.6900
4.7200
4.5200
4.5800
3.8368
198,700
Nov 28, 2025
4.7100
4.8000
4.6400
4.7000
3.9374
84,100
Nov 26, 2025
4.4000
4.8000
4.4000
4.6700
3.9122
201,900
Nov 25, 2025
4.4900
4.6000
4.3600
4.4200
3.7028
160,200
Nov 24, 2025
4.4000
4.5300
4.3700
4.5000
3.7698
132,000
Nov 21, 2025
4.1000
4.4400
4.1000
4.3900
3.6777
249,400
Nov 20, 2025
4.8000
4.9000
4.3600
4.4100
3.6944
199,900
Nov 19, 2025
4.8700
5.0000
4.6800
4.7400
3.9709
105,700
Nov 18, 2025
4.5900
4.9400
4.5600
4.8200
4.0379
170,200
Nov 17, 2025
4.9200
5.0200
4.5000
4.6200
3.8703
196,700
Nov 14, 2025
4.6900
5.0800
4.6900
4.9800
4.1719
249,800
Nov 13, 2025
5.2900
5.4600
4.7500
4.8600
4.0714
222,900
Nov 12, 2025
5.6500
5.7100
5.2200
5.4500
4.5657
337,300
Nov 11, 2025
5.1600
5.6900
4.9400
5.4600
4.5740
448,500
Nov 10, 2025
4.7700
5.1900
4.6000
4.9700
4.1635
273,800
Nov 7, 2025
4.5100
4.8400
4.3100
4.7600
3.9876
255,400
Nov 6, 2025
4.8900
4.9100
4.5100
4.6400
3.8871
140,900
Nov 5, 2025
4.5600
4.9200
4.5500
4.8800
4.0882
148,300
Nov 4, 2025
4.7000
4.8500
4.4800
4.5100
3.7782
191,300
Nov 3, 2025
5.0300
5.1000
4.7800
4.8700
4.0798
161,000
Oct 31, 2025
5.1000
5.2500
5.0300
5.1100
4.2808
150,100
Oct 30, 2025
5.3700
5.4000
4.9500
4.9700
4.1635
207,600
Oct 29, 2025
5.7500
5.8400
5.4200
5.4400
4.5573
195,700
Oct 28, 2025
5.9400
6.0900
5.7200
5.7400
4.8086
110,000
Oct 27, 2025
6.0700
6.1500
5.9500
6.0600
5.0767
128,500
Oct 24, 2025
6.0000
6.2100
5.8500
5.8600
4.9091
154,300
Oct 23, 2025
5.6500
6.0900
5.6500
5.9900
5.0180
115,400
Oct 22, 2025
5.8000
5.8900
5.4800
5.5300
4.6327
104,500
Oct 21, 2025
5.8900
6.0300
5.7600
5.8900
4.9343
142,000
Oct 20, 2025
5.6300
6.1100
5.5800
5.8800
4.9259
128,200
Oct 17, 2025
5.8000
5.8000
5.4900
5.5200
4.6243
109,200
Oct 16, 2025
6.1400
6.2700
5.7000
5.7600
4.8254
242,400
Oct 15, 2025
6.2500
6.3100
5.8300
6.0600
5.0767
263,200
Oct 14, 2025
6.2000
6.3700
5.8900
6.0700
5.0851
202,600
Oct 13, 2025
6.0500
6.3800
5.9300
6.2400
5.2275
554,500
Oct 10, 2025
6.2900
6.4300
5.7000
5.7100
4.7835
307,000
Oct 9, 2025
6.5200
6.6500
6.2500
6.3700
5.3364
174,800
Oct 8, 2025
6.6600
6.7700
6.0700
6.4700
5.4202
433,900
Oct 7, 2025
7.4200
7.4200
6.5000
6.5300
5.4704
595,200
Oct 6, 2025
7.4700
7.5400
7.2100
7.4200
6.2160
325,800
Oct 3, 2025
6.8400
7.4800
6.8200
7.2900
6.1071
529,600
Oct 2, 2025
6.8900
7.1100
6.6800
6.7100
5.6212
193,000
Oct 1, 2025
7.2200
7.4300
6.5900
6.8800
5.7636
342,100
Sep 30, 2025
7.2400
7.4100
6.9500
7.0900
5.9395
326,300
Sep 29, 2025
6.9300
7.3400
6.8000
7.2500
6.0736
417,000
Sep 26, 2025
6.8900
7.1300
6.6400
6.8400
5.7301
252,300
Sep 25, 2025
6.5100
7.1300
6.3900
6.7100
5.6212
330,000
Sep 24, 2025
7.3000
7.3600
6.7200
6.7800
5.6799
454,400
Sep 23, 2025
7.1300
8.4000
7.0000
7.2800
6.0987
1,106,200
Sep 22, 2025
6.5000
7.0900
6.3300
6.9500
5.8223
401,000
Sep 19, 2025
6.4000
6.5000
6.2300
6.4900
5.4369
258,500
Sep 18, 2025
6.1000
6.3500
5.9700
6.3300
5.3029
235,800
Sep 17, 2025
5.9900
6.2000
5.9500
5.9700
5.0013
168,900
Sep 16, 2025
6.1000
6.2000
5.9500
6.0700
5.0851
199,000
Sep 15, 2025
6.6000
6.6900
5.9000
5.9300
4.9678
346,300
Sep 12, 2025
6.9000
6.9000
6.5000
6.5600
5.4955
203,100
Sep 11, 2025
6.7000
7.0000
6.6000
6.9600
5.8306
215,100
Sep 10, 2025
7.1000
7.1800
6.6000
6.6500
5.5709
413,900
Sep 9, 2025
6.1900
7.0900
6.1800
6.9500
5.8223
643,700
