Dominari Holdings Inc. - Common Stock (DOMH)

Historical Prices For Dominari Holdings Inc. - Common Stock (DOMH)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	4.86	4.91	4.45	4.45	411,646	4.45
12/11/2025	4.42	5.08	4.40	4.76	1,063,015	4.76
12/10/2025	4.04	4.30	4.01	4.17	532,907	4.17
12/09/2025	3.85	4.00	3.85	3.95	181,600	3.95
12/08/2025	3.90	4.00	3.80	3.83	432,106	3.83
12/05/2025	4.15	4.20	3.73	3.89	740,769	3.89
12/04/2025	4.30	4.30	4.15	4.19	254,576	4.19
12/03/2025	4.24	4.32	4.10	4.28	327,201	4.28
12/02/2025	4.65	4.65	4.17	4.18	331,918	4.18
12/01/2025	4.69	4.71	4.51	4.58	198,745	4.58
11/28/2025	4.71	4.80	4.64	4.70	84,108	4.70
11/26/2025	4.40	4.80	4.40	4.67	201,980	4.67
11/25/2025	4.49	4.60	4.36	4.42	157,464	4.42
11/24/2025	4.40	4.53	4.37	4.50	131,995	4.50
11/21/2025	4.10	4.44	4.10	4.39	249,435	4.39
11/20/2025	4.80	4.90	4.36	4.41	199,940	4.41
11/19/2025	4.87	5.00	4.68	4.74	105,741	4.74
11/18/2025	4.59	4.93	4.56	4.82	170,236	4.82
11/17/2025	4.92	5.02	4.50	4.62	196,675	4.62
11/14/2025	4.69	5.08	4.69	4.98	250,087	4.98
11/13/2025	5.29	5.46	4.75	4.86	222,125	4.86
11/12/2025	5.65	5.71	5.22	5.45	337,278	5.45
11/11/2025	5.16	5.69	4.93	5.46	448,513	5.46
11/10/2025	4.77	5.19	4.60	4.97	271,803	4.97
11/07/2025	4.51	4.84	4.31	4.76	255,435	4.76
11/06/2025	4.89	4.91	4.51	4.64	140,924	4.64
11/05/2025	4.56	4.92	4.55	4.88	148,346	4.88
11/04/2025	4.70	4.85	4.48	4.51	189,957	4.51
11/03/2025	5.03	5.10	4.78	4.87	161,155	4.87
10/31/2025	5.10	5.25	5.03	5.11	150,549	5.11
10/30/2025	5.37	5.40	4.95	4.97	207,573	4.97
10/29/2025	5.75	5.84	5.42	5.44	195,790	5.44
10/28/2025	5.94	6.09	5.72	5.74	109,709	5.74
10/27/2025	6.07	6.15	5.95	6.06	128,535	6.06
10/24/2025	6.00	6.21	5.85	5.86	154,295	5.86
10/23/2025	5.65	6.09	5.65	5.99	114,420	5.99
10/22/2025	5.80	5.89	5.48	5.53	101,486	5.53
10/21/2025	5.89	6.03	5.76	5.89	141,965	5.89
10/20/2025	5.63	6.11	5.58	5.88	128,508	5.88
10/17/2025	5.80	5.80	5.49	5.52	109,288	5.52
10/16/2025	6.14	6.27	5.70	5.76	242,364	5.76
10/15/2025	6.25	6.31	5.83	6.06	263,225	6.06
10/14/2025	6.20	6.37	5.89	6.07	202,860	6.07
10/13/2025	6.05	6.38	5.93	6.24	553,697	6.24
10/10/2025	6.29	6.43	5.70	5.71	307,031	5.71
10/09/2025	6.52	6.65	6.25	6.37	174,914	6.37
10/08/2025	6.66	6.77	6.07	6.47	433,874	6.47
10/07/2025	7.42	7.42	6.50	6.53	594,669	6.53
10/06/2025	7.47	7.54	7.21	7.42	325,228	7.42
10/03/2025	6.84	7.48	6.82	7.29	530,047	7.29
10/02/2025	6.89	7.11	6.67	6.71	193,042	6.71
10/01/2025	7.22	7.43	6.59	6.88	341,562	6.88
9/30/2025	7.24	7.41	6.95	7.09	326,181	7.09
9/29/2025	6.93	7.34	6.80	7.25	416,498	7.25
9/26/2025	6.89	7.13	6.64	6.84	252,374	6.84
9/25/2025	6.51	7.13	6.38	6.71	330,036	6.71
9/24/2025	7.30	7.36	6.72	6.78	453,961	6.78
9/23/2025	7.13	8.40	7.00	7.28	1,105,025	7.28
9/22/2025	6.50	7.09	6.33	6.95	400,563	6.95
9/19/2025	6.40	6.50	6.23	6.49	258,498	6.49
9/18/2025	6.10	6.35	5.97	6.33	235,876	6.33
9/17/2025	5.99	6.20	5.95	5.97	168,861	5.97
9/16/2025	6.10	6.20	5.95	6.07	198,974	6.07
9/15/2025	6.60	6.69	5.90	5.93	346,338	5.93