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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.44$22.442,335——
2019-12-30$22.61$22.612,053——
2019-12-27$22.95$22.953,224——
2019-12-26$23.29$23.293,229——
2019-12-24$21.59$21.592,565——
2019-12-23$20.40$20.407,541——
2019-12-20$20.23$20.231,776——
2019-12-19$19.55$19.55600——
2019-12-18$19.89$19.89612——
2019-12-17$19.72$19.72935——
2019-12-16$19.21$19.211,076——
2019-12-13$19.89$19.891,076——
2019-12-12$19.89$19.89853——
2019-12-11$19.72$19.72853——
2019-12-10$19.55$19.557,376——
2019-12-09$18.70$18.70747——
2019-12-06$18.87$18.87894——
2019-12-05$18.87$18.871,306——
2019-12-04$19.04$19.041,112——
2019-12-03$19.04$19.044,018——
2019-12-02$19.04$19.041,871——
2019-11-29$19.04$19.045,324——
2019-11-27$20.57$20.5747,706——
2019-11-26$17.85$17.852,418——
2019-11-25$18.70$18.70559——
2019-11-22$18.53$18.531,665——
2019-11-21$18.70$18.703,006——
2019-11-20$19.72$19.72688——
2019-11-19$20.23$20.23912——
2019-11-18$19.55$19.551,759——
2019-11-15$19.89$19.893,106——
2019-11-14$20.74$20.741,724——
2019-11-13$21.25$21.25947——
2019-11-12$20.74$20.741,565——
2019-11-11$21.25$21.25735——
2019-11-08$21.59$21.59718——
2019-11-07$21.42$21.421,118——
2019-11-06$21.76$21.761,582——
2019-11-05$22.61$22.616,224——
2019-11-04$22.78$22.782,765——
2019-11-01$21.25$21.25882——
2019-10-31$21.42$21.422,912——
2019-10-30$22.27$22.271,435——
2019-10-29$21.59$21.593,000——
2019-10-28$20.91$20.912,559——
2019-10-25$20.01$20.012,809——
2019-10-24$19.09$19.093,909——
2019-10-23$21.69$21.693,391——
2019-10-22$20.01$20.0117,219——
2019-10-21$23.67$23.6776,633——
2019-10-18$27.34$27.341,008——
2019-10-17$28.26$28.262,455——
2019-10-16$26.42$26.425,061——
2019-10-15$25.81$25.8113,441——
2019-10-14$25.66$25.661,414——
2019-10-11$24.59$24.592,743——
2019-10-10$23.83$23.831,539——
2019-10-09$25.51$25.5112,472——
2019-10-08$25.81$25.81236——
2019-10-07$26.12$26.12491——
2019-10-04$26.58$26.58367——
2019-10-03$26.12$26.12504——
2019-10-02$25.51$25.511,460——
2019-10-01$26.27$26.274,622——
2019-09-30$25.66$25.663,974——
2019-09-27$27.65$27.653,647——
2019-09-26$29.17$29.171,833——
2019-09-25$29.33$29.336,462——
2019-09-24$29.17$29.176,135——
2019-09-23$31.46$31.461,840——
2019-09-20$31.16$31.161,650——
2019-09-19$31.46$31.462,167——
2019-09-18$32.53$32.536,855——
2019-09-17$33.45$33.4529,481——
2019-09-16$33.30$33.303,077——
2019-09-13$34.98$34.987,680——
2019-09-12$33.76$33.7610,128——
2019-09-11$34.06$34.0658,779——
2019-09-10$33.91$33.912,363——
2019-09-09$33.45$33.454,020——
2019-09-06$33.30$33.307,038——
2019-09-05$36.20$36.2017,919——
2019-09-04$32.84$32.841,532——
2019-09-03$30.09$30.09930——
2019-08-30$31.31$31.31452——
2019-08-29$32.23$32.23707——
2019-08-28$32.53$32.53223——
2019-08-27$33.60$33.60268——
2019-08-26$33.45$33.45236——
2019-08-23$33.60$33.60563——
2019-08-22$33.60$33.60707——
2019-08-21$36.35$36.35576——
2019-08-20$33.91$33.91249——
2019-08-19$32.69$32.69674——
2019-08-16$32.38$32.38354——
2019-08-15$32.23$32.23124——
2019-08-14$32.23$32.23131——
2019-08-13$35.13$35.13177——
2019-08-12$33.76$33.76439——
2019-08-09$34.98$34.982,468——
2019-08-08$34.82$34.82360——
2019-08-07$36.35$36.35858——
2019-08-06$32.99$32.991,650——
2019-08-05$33.76$33.761,899——
2019-08-02$34.98$34.981,126——
2019-08-01$35.28$35.28589——
2019-07-31$37.42$37.42812——
2019-07-30$36.05$36.05779——
2019-07-29$36.81$36.81399——
2019-07-26$36.20$36.20386——
2019-07-25$36.05$36.051,486——
2019-07-24$37.73$37.732,750——
2019-07-23$37.42$37.424,216——
2019-07-22$35.89$35.89871——
2019-07-19$36.20$36.20439——
2019-07-18$35.59$35.591,355——
2019-07-17$36.66$36.66674——
2019-07-16$37.12$37.12629——
2019-07-15$37.57$37.573,470——
2019-07-12$36.96$36.962,278——
2019-07-11$37.88$37.88583——
2019-07-10$37.57$37.57458——
2019-07-09$37.57$37.57707——
2019-07-08$38.49$38.494,144——
2019-07-05$35.59$35.592,200——
2019-07-03$36.96$36.961,552——
2019-07-02$38.03$38.036,049——
2019-07-01$39.71$39.714,151——
2019-06-28$38.19$38.193,719——
2019-06-27$36.66$36.6615,065——
2019-06-26$44.29$44.2954,674——
2019-06-25$34.67$34.67458——
2019-06-24$36.05$36.051,336——
2019-06-21$36.96$36.96982——
2019-06-20$34.67$34.674,445——
2019-06-19$36.96$36.9632,231——
2019-06-18$41.24$41.242,959——
2019-06-17$38.95$38.952,468——
2019-06-14$41.85$41.856,194——
2019-06-13$44.14$44.145,028——
2019-06-12$45.67$45.671,977——
2019-06-11$45.06$45.0619,045——
2019-06-10$45.97$45.972,769——
2019-06-07$45.36$45.361,414——
2019-06-06$45.52$45.525,873——
2019-06-05$47.81$47.817,876——
2019-06-04$47.65$47.659,827——
2019-06-03$45.97$45.972,645——
2019-05-31$47.35$47.35635——
2019-05-30$47.20$47.202,089——
2019-05-29$49.03$49.03203——
2019-05-28$50.25$50.255,133——
2019-05-24$47.50$47.50491——
2019-05-23$47.81$47.811,178——
2019-05-22$48.72$48.7223,308——
2019-05-21$44.45$44.451,054——
2019-05-20$46.74$46.74340——
2019-05-17$47.96$47.96327——
2019-05-16$48.88$48.881,728——
2019-05-15$50.86$50.861,506——
2019-05-14$51.47$51.47714——
2019-05-13$51.63$51.634,184——
2019-05-10$46.74$46.744,648——
2019-05-09$53.30$53.301,539——
2019-05-08$52.65$52.65743——
2019-05-07$52.00$52.00122——
2019-05-06$51.35$51.35262——
2019-05-03$52.00$52.00563——
2019-05-02$51.35$51.35135——
2019-05-01$51.35$51.351,455——
2019-04-30$53.30$53.3092——
2019-04-29$54.60$54.60114——
2019-04-26$52.65$52.65182——
2019-04-25$53.95$53.95715——
2019-04-24$52.00$52.00437——
2019-04-23$53.30$53.30394——
2019-04-22$56.55$56.55152——
2019-04-18$57.85$57.85631——
2019-04-17$58.50$58.50605——
2019-04-16$59.15$59.15362——
2019-04-15$59.15$59.15322——
2019-04-12$59.15$59.15466——
2019-04-11$59.15$59.15629——
2019-04-10$58.50$58.502,148——
2019-04-09$59.15$59.15525——
2019-04-08$59.80$59.80649——
2019-04-05$59.80$59.80506——
2019-04-04$59.15$59.15500——
2019-04-03$59.80$59.80979——
2019-04-02$57.20$57.20711——
2019-04-01$57.85$57.854,239——
2019-03-29$59.15$59.15395——
2019-03-28$59.15$59.151,726——
2019-03-27$57.85$57.85522——
2019-03-26$55.90$55.90229——
2019-03-25$56.55$56.551,271——
2019-03-22$57.85$57.85348——
2019-03-21$55.90$55.90742——
2019-03-20$55.25$55.25348——
2019-03-19$57.85$57.85865——
2019-03-18$55.90$55.90826——
2019-03-15$57.20$57.205,857——
2019-03-14$52.00$52.002,442——
2019-03-13$54.60$54.60522——
2019-03-12$52.65$52.65458——
2019-03-11$49.40$49.40223——
2019-03-08$51.35$51.351,099——
2019-03-07$51.35$51.351,232——
2019-03-06$54.60$54.60480——
2019-03-05$53.95$53.95311——
2019-03-04$54.60$54.60200——
2019-03-01$53.30$53.30494——
2019-02-28$52.65$52.65485——
2019-02-27$55.25$55.25403——
2019-02-26$55.25$55.25448——
2019-02-25$56.55$56.55639——
2019-02-22$57.20$57.20232——
2019-02-21$56.55$56.55112——
2019-02-20$55.25$55.25415——
2019-02-19$56.55$56.552,186——
2019-02-15$56.55$56.553,825——
2019-02-14$53.95$53.95691——
2019-02-13$51.35$51.35415——
2019-02-12$52.00$52.00426——
2019-02-11$50.05$50.05443——
2019-02-08$50.05$50.05117——
2019-02-07$52.00$52.00198——
2019-02-06$51.35$51.3594——
2019-02-05$51.35$51.35342——
2019-02-04$50.70$50.70517——
2019-02-01$50.05$50.05508——
2019-01-31$50.70$50.70203——
2019-01-30$50.70$50.7014——
2019-01-29$49.40$49.40149——
2019-01-28$50.70$50.70318——
2019-01-25$50.05$50.05212——
2019-01-24$49.40$49.40242——
2019-01-23$50.05$50.05192——
2019-01-22$48.10$48.10432——
2019-01-18$48.10$48.10260——
2019-01-17$47.45$47.45172——
2019-01-16$49.40$49.40306——
2019-01-15$48.75$48.75254——
2019-01-14$47.45$47.45855——
2019-01-11$47.45$47.45598——
2019-01-10$45.50$45.50763——
2019-01-09$48.75$48.75243——
2019-01-08$44.85$44.85289——
2019-01-07$46.15$46.151,211——
2019-01-04$48.10$48.101,014——
2019-01-03$44.85$44.85629——
2019-01-02$47.45$47.45840——