NASDAQ:DOMH | Historical Stock Price | Dominari Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$19.66$383.63$7,487.94$146,152.77$2.85M1980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$802,699.25$802,699.240——
2004-12-30$778,000.81$778,000.830——
2004-12-29$753,302.38$753,302.340——
2004-12-28$753,302.38$753,302.340——
2004-12-27$728,603.94$728,603.930——
2004-12-23$765,651.56$765,651.460——
2004-12-22$743,423.00$743,422.990——
2004-12-21$753,302.38$753,302.340——
2004-12-20$765,651.56$765,651.460——
2004-12-17$748,362.69$748,362.620——
2004-12-16$758,242.06$758,242.050——
2004-12-15$778,000.81$778,000.830——
2004-12-14$778,000.81$778,000.830——
2004-12-13$778,000.81$778,000.830——
2004-12-10$770,591.25$770,591.180——
2004-12-09$805,169.06$805,169.090——
2004-12-08$842,216.75$842,216.700——
2004-12-07$807,638.94$807,638.950——
2004-12-06$753,302.38$753,302.340——
2004-12-03$726,134.06$726,134.070——
2004-12-02$740,953.13$740,953.050——
2004-12-01$731,073.75$731,073.710——
2004-11-30$723,664.25$723,664.220——
2004-11-29$708,845.19$708,845.150——
2004-11-26$745,892.81$745,892.770——
2004-11-24$740,953.13$740,953.050——
2004-11-23$753,302.38$753,302.340——
2004-11-22$758,242.06$758,242.050——
2004-11-19$765,651.56$765,651.460——
2004-11-18$773,061.13$773,061.110——
2004-11-17$768,121.44$768,121.400——
2004-11-16$817,518.31$817,518.300——
2004-11-15$864,445.31$864,445.180——
2004-11-12$874,324.69$874,324.680——
2004-11-11$901,493.00$901,492.950——
2004-11-10$884,204.06$884,204.030——
2004-11-09$889,143.75$889,143.740——
2004-11-08$889,143.75$889,143.740——
2004-11-05$889,143.75$889,143.740——
2004-11-04$886,673.94$886,673.890——
2004-11-03$948,420.00$948,419.990——
2004-11-02$906,432.69$906,432.660——
2004-11-01$943,480.31$943,480.270——
2004-10-29$950,889.88$950,889.770——
2004-10-28$950,889.88$950,889.770——
2004-10-27$941,010.50$941,010.420——
2004-10-26$975,588.31$975,588.250——
2004-10-25$901,493.00$901,492.950——
2004-10-22$1M$1M0——
2004-10-21$987,937.50$987,937.460——
2004-10-20$968,178.75$968,178.600——
2004-10-19$844,686.56$844,686.560——
2004-10-18$790,350.00$790,349.950——
2004-10-15$778,000.81$778,000.830——
2004-10-14$736,013.44$736,013.340——
2004-10-13$721,194.38$721,194.360——
2004-10-12$666,857.81$666,857.710——
2004-10-11$711,315.00$711,314.930——
2004-10-08$768,121.44$768,121.400——
2004-10-07$790,350.00$790,349.950——
2004-10-06$755,772.19$755,772.190——
2004-10-05$721,194.38$721,194.360——
2004-10-04$755,772.19$755,772.190——
2004-10-01$815,048.44$815,048.360——
2004-09-30$827,397.69$827,397.640——
2004-09-29$852,096.13$852,096.050——
2004-09-28$827,397.69$827,397.640——
2004-09-27$822,458.00$822,457.930——
2004-09-24$829,867.50$829,867.500——
2004-09-23$847,156.44$847,156.340——
2004-09-22$854,565.94$854,565.910——
2004-09-21$837,277.06$837,276.990——
2004-09-20$832,337.38$832,337.360——
2004-09-17$884,204.06$884,204.030——
2004-09-16$901,493.00$901,492.950——
2004-09-15$908,902.50$908,902.440——
2004-09-14$921,251.75$921,251.720——
2004-09-13$955,829.56$955,829.480——
2004-09-10$965,708.94$965,708.910——
2004-09-09$1.04M$1.04M0——
2004-09-08$968,178.75$968,178.600——
2004-09-07$953,359.69$953,359.700——
2004-09-03$990,407.38$990,407.400——
2004-09-02$911,372.38$911,372.380——
2004-09-01$960,769.25$960,769.190——
2004-08-31$1.04M$1.04M0——
2004-08-30$1.03M$1.03M0——
2004-08-27$1.05M$1.05M0——
2004-08-26$985,467.69$985,467.760——
2004-08-25$1.02M$1.02M0——
2004-08-24$963,239.06$963,239.050——
2004-08-23$970,648.63$970,648.540——
2004-08-20$965,708.94$965,708.910——
2004-08-19$965,708.94$965,708.911——
2004-08-18$938,540.63$938,540.560——
2004-08-17$889,143.75$889,143.740——
2004-08-16$824,927.81$824,927.790——
2004-08-13$899,023.13$899,023.170——
2004-08-12$965,708.94$965,708.910——
2004-08-11$852,096.13$852,096.051——
2004-08-10$1.02M$1.02M0——
2004-08-09$1.08M$1.08M0——
2004-08-06$1.02M$1.02M0——
2004-08-05$1.01M$1.01M0——
2004-08-04$1.04M$1.04M0——
2004-08-03$1.02M$1.02M0——
2004-08-02$1.05M$1.05M0——
2004-07-30$1.08M$1.08M0——
2004-07-29$1.06M$1.06M0——
2004-07-28$1.04M$1.04M0——
2004-07-27$990,407.38$990,407.400——
2004-07-26$987,937.50$987,937.460——
2004-07-23$1.02M$1.02M0——
2004-07-22$1M$1M0——
2004-07-21$1.02M$1.02M0——
2004-07-20$1.03M$1.03M0——
2004-07-19$1M$1M0——
2004-07-16$1.07M$1.07M0——
2004-07-15$1.05M$1.05M0——
2004-07-14$1.11M$1.11M0——
2004-07-13$1.11M$1.11M0——
2004-07-12$1.07M$1.07M0——
2004-07-09$1.13M$1.13M0——
2004-07-08$1.15M$1.15M0——
2004-07-07$1.19M$1.19M0——
2004-07-06$1.21M$1.21M0——
2004-07-02$1.16M$1.16M0——
2004-07-01$1.23M$1.23M0——
2004-06-30$1.26M$1.26M0——
2004-06-29$1.23M$1.23M0——
2004-06-28$1.23M$1.23M0——
2004-06-25$1.24M$1.24M0——
2004-06-24$1.26M$1.26M0——
2004-06-23$1.27M$1.27M0——
2004-06-22$1.26M$1.26M0——
2004-06-21$1.19M$1.19M0——
2004-06-18$1.07M$1.07M0——
2004-06-17$1.19M$1.19M0——
2004-06-16$1.24M$1.24M0——
2004-06-15$1.26M$1.26M0——
2004-06-14$1.26M$1.26M0——
2004-06-10$1.3M$1.3M0——
2004-06-09$1.36M$1.36M0——
2004-06-08$1.33M$1.33M0——
2004-06-07$1.37M$1.37M0——
2004-06-04$1.38M$1.38M0——
2004-06-03$1.34M$1.34M0——
2004-06-02$1.42M$1.42M0——
2004-06-01$1.48M$1.48M0——
2004-05-28$1.48M$1.48M0——
2004-05-27$1.37M$1.37M0——
2004-05-26$1.31M$1.31M0——
2004-05-25$1.2M$1.2M0——
2004-05-24$1.2M$1.2M0——
2004-05-21$1.23M$1.23M0——
2004-05-20$1.22M$1.22M0——
2004-05-19$1.2M$1.2M0——
2004-05-18$1.23M$1.23M0——
2004-05-17$1.3M$1.3M0——
2004-05-14$1.51M$1.51M0——
2004-05-13$1.56M$1.56M0——
2004-05-12$1.54M$1.54M0——
2004-05-11$1.6M$1.6M0——
2004-05-10$1.56M$1.56M0——
2004-05-07$1.68M$1.68M0——
2004-05-06$1.66M$1.66M0——
2004-05-05$1.65M$1.65M0——
2004-05-04$1.69M$1.69M0——
2004-05-03$1.68M$1.68M0——
2004-04-30$1.67M$1.67M0——
2004-04-29$1.64M$1.64M0——
2004-04-28$1.62M$1.62M0——
2004-04-27$1.63M$1.63M0——
2004-04-26$1.58M$1.58M0——
2004-04-23$1.63M$1.63M0——
2004-04-22$1.59M$1.59M0——
2004-04-21$1.64M$1.64M0——
2004-04-20$1.65M$1.65M0——
2004-04-19$1.65M$1.65M0——
2004-04-16$1.63M$1.63M0——
2004-04-15$1.66M$1.66M0——
2004-04-14$1.67M$1.67M0——
2004-04-13$1.68M$1.68M0——
2004-04-12$1.65M$1.65M0——
2004-04-08$1.71M$1.71M0——
2004-04-07$1.75M$1.75M0——
2004-04-06$1.73M$1.73M0——
2004-04-05$1.7M$1.7M0——
2004-04-02$1.7M$1.7M0——
2004-04-01$1.57M$1.57M0——
2004-03-31$1.55M$1.55M0——
2004-03-30$1.63M$1.63M0——
2004-03-29$1.77M$1.77M0——
2004-03-26$1.81M$1.81M1——
2004-03-25$1.55M$1.55M0——
2004-03-24$1.51M$1.51M0——
2004-03-23$1.51M$1.51M0——
2004-03-22$1.49M$1.49M0——
2004-03-19$1.51M$1.51M0——
2004-03-18$1.5M$1.5M0——
2004-03-17$1.56M$1.56M0——
2004-03-16$1.54M$1.54M0——
2004-03-15$1.57M$1.57M0——
2004-03-12$1.57M$1.57M0——
2004-03-11$1.55M$1.55M0——
2004-03-10$1.53M$1.53M0——
2004-03-09$1.61M$1.61M0——
2004-03-08$1.61M$1.61M0——
2004-03-05$1.65M$1.65M0——
2004-03-04$1.65M$1.65M0——
2004-03-03$1.71M$1.71M0——
2004-03-02$1.65M$1.65M0——
2004-03-01$1.65M$1.65M0——
2004-02-27$1.63M$1.63M0——
2004-02-26$1.7M$1.7M0——
2004-02-25$1.75M$1.75M0——
2004-02-24$1.75M$1.75M0——
2004-02-23$1.72M$1.72M0——
2004-02-20$1.74M$1.74M0——
2004-02-19$1.78M$1.78M0——
2004-02-18$1.67M$1.67M0——
2004-02-17$1.72M$1.72M0——
2004-02-13$1.74M$1.74M0——
2004-02-12$1.73M$1.73M0——
2004-02-11$1.71M$1.71M0——
2004-02-10$1.66M$1.66M0——
2004-02-09$1.68M$1.68M0——
2004-02-06$1.69M$1.69M0——
2004-02-05$1.68M$1.68M0——
2004-02-04$1.7M$1.7M0——
2004-02-03$1.65M$1.65M0——
2004-02-02$1.68M$1.68M0——
2004-01-30$1.7M$1.7M0——
2004-01-29$1.67M$1.67M0——
2004-01-28$1.67M$1.67M0——
2004-01-27$1.66M$1.66M0——
2004-01-26$1.69M$1.69M0——
2004-01-23$1.7M$1.7M0——
2004-01-22$1.79M$1.79M0——
2004-01-21$1.8M$1.8M0——
2004-01-20$1.83M$1.83M0——
2004-01-16$1.83M$1.83M0——
2004-01-15$1.82M$1.82M0——
2004-01-14$1.84M$1.84M0——
2004-01-13$1.76M$1.76M0——
2004-01-12$1.66M$1.66M0——
2004-01-09$1.58M$1.58M0——
2004-01-08$1.64M$1.64M0——
2004-01-07$1.67M$1.67M0——
2004-01-06$1.58M$1.58M0——
2004-01-05$1.58M$1.58M0——
2004-01-02$1.56M$1.56M0——