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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.59$2.5924,900——
2023-12-28$2.56$2.5619,800——
2023-12-27$2.54$2.5431,900——
2023-12-26$2.62$2.6222,400——
2023-12-22$2.52$2.5253,400——
2023-12-21$2.11$2.118,500——
2023-12-20$2.05$2.05114,900——
2023-12-19$2.02$2.0212,900——
2023-12-18$1.96$1.9612,300——
2023-12-15$2.02$2.027,000——
2023-12-14$2.05$2.0510,600——
2023-12-13$2.07$2.074,500——
2023-12-12$1.96$1.9619,600——
2023-12-11$2.03$2.033,900——
2023-12-08$2.09$2.0915,700——
2023-12-07$2.19$2.192,100——
2023-12-06$2.21$2.212,800——
2023-12-05$2.21$2.213,600——
2023-12-04$2.27$2.272,900——
2023-12-01$2.27$2.277,300——
2023-11-30$2.27$2.274,400——
2023-11-29$2.25$2.254,200——
2023-11-28$2.26$2.266,500——
2023-11-27$2.18$2.189,900——
2023-11-24$2.23$2.233,500——
2023-11-22$2.06$2.0619,100——
2023-11-21$2.03$2.034,500——
2023-11-20$2.00$2.009,900——
2023-11-17$2.08$2.0811,700——
2023-11-16$1.98$1.988,700——
2023-11-15$1.92$1.9215,900——
2023-11-14$1.93$1.934,500——
2023-11-13$1.91$1.913,700——
2023-11-10$2.01$2.014,300——
2023-11-09$1.93$1.932,700——
2023-11-08$1.92$1.9216,700——
2023-11-07$2.04$2.047,200——
2023-11-06$2.05$2.058,400——
2023-11-03$2.01$2.0132,200——
2023-11-02$1.88$1.881,900——
2023-11-01$1.85$1.8529,000——
2023-10-31$2.00$2.005,300——
2023-10-30$1.94$1.946,500——
2023-10-27$1.92$1.924,400——
2023-10-26$1.91$1.91500——
2023-10-25$1.93$1.9326,800——
2023-10-24$1.93$1.936,100——
2023-10-23$1.97$1.9710,800——
2023-10-20$2.01$2.0111,800——
2023-10-19$2.05$2.054,900——
2023-10-18$2.09$2.098,100——
2023-10-17$2.28$2.285,200——
2023-10-16$2.25$2.2512,000——
2023-10-13$2.35$2.351,500——
2023-10-12$2.35$2.3510,600——
2023-10-11$2.25$2.256,500——
2023-10-10$2.22$2.224,100——
2023-10-09$2.21$2.215,800——
2023-10-06$2.26$2.268,600——
2023-10-05$2.20$2.2014,600——
2023-10-04$2.35$2.3516,200——
2023-10-03$2.32$2.3212,700——
2023-10-02$2.34$2.343,200——
2023-09-29$2.32$2.327,300——
2023-09-28$2.37$2.374,000——
2023-09-27$2.39$2.393,400——
2023-09-26$2.35$2.3525,500——
2023-09-25$2.31$2.3113,800——
2023-09-22$2.45$2.4522,700——
2023-09-21$2.45$2.4522,600——
2023-09-20$2.56$2.5673,000——
2023-09-19$2.43$2.4316,500——
2023-09-18$2.60$2.608,800——
2023-09-15$2.65$2.6511,200——
2023-09-14$2.73$2.7312,700——
2023-09-13$2.65$2.6513,700——
2023-09-12$2.70$2.705,200——
2023-09-11$2.79$2.795,800——
2023-09-08$2.72$2.723,700——
2023-09-07$2.71$2.718,100——
2023-09-06$2.86$2.866,400——
2023-09-05$2.64$2.642,400——
2023-09-01$2.73$2.7312,000——
2023-08-31$2.92$2.921,300——
2023-08-30$2.91$2.9115,300——
2023-08-29$2.83$2.836,700——
2023-08-28$2.83$2.834,100——
2023-08-25$2.78$2.782,900——
2023-08-24$2.88$2.88900——
2023-08-23$2.89$2.8916,200——
2023-08-22$2.87$2.873,100——
2023-08-21$2.94$2.948,400——
2023-08-18$2.94$2.946,500——
2023-08-17$2.90$2.9011,600——
2023-08-16$2.95$2.9511,400——
2023-08-15$2.98$2.982,900——
2023-08-14$2.99$2.994,600——
2023-08-11$3.03$3.034,500——
2023-08-10$3.02$3.024,200——
2023-08-09$3.00$3.005,300——
2023-08-08$2.93$2.9310,300——
2023-08-07$2.90$2.909,100——
2023-08-04$2.99$2.9910,700——
2023-08-03$2.98$2.987,200——
2023-08-02$3.00$3.009,300——
2023-08-01$3.03$3.0315,000——
2023-07-31$3.06$3.0613,800——
2023-07-28$3.01$3.014,400——
2023-07-27$3.01$3.013,600——
2023-07-26$3.04$3.045,900——
2023-07-25$3.04$3.0423,200——
2023-07-24$3.06$3.0619,800——
2023-07-21$3.31$3.318,100——
2023-07-20$3.30$3.3028,200——
2023-07-19$3.28$3.2842,900——
2023-07-18$3.03$3.0331,600——
2023-07-17$2.85$2.859,700——
2023-07-14$2.85$2.8516,500——
2023-07-13$2.91$2.9125,000——
2023-07-12$2.81$2.8155,600——
2023-07-11$2.74$2.7424,800——
2023-07-10$2.85$2.857,300——
2023-07-07$2.77$2.777,600——
2023-07-06$2.84$2.845,700——
2023-07-05$2.82$2.825,400——
2023-07-03$2.87$2.872,500——
2023-06-30$2.91$2.916,100——
2023-06-29$2.83$2.839,700——
2023-06-28$2.85$2.856,200——
2023-06-27$2.87$2.874,800——
2023-06-26$2.93$2.936,200——
2023-06-23$2.95$2.954,600——
2023-06-22$2.85$2.8513,500——
2023-06-21$2.89$2.897,200——
2023-06-20$2.98$2.9810,200——
2023-06-16$3.03$3.0315,600——
2023-06-15$2.93$2.938,200——
2023-06-14$2.91$2.918,600——
2023-06-13$2.87$2.8717,400——
2023-06-12$2.91$2.918,800——
2023-06-09$2.73$2.7327,900——
2023-06-08$2.61$2.616,900——
2023-06-07$2.56$2.565,500——
2023-06-06$2.62$2.6216,900——
2023-06-05$2.58$2.588,200——
2023-06-02$2.58$2.585,700——
2023-06-01$2.51$2.515,700——
2023-05-31$2.59$2.5912,300——
2023-05-30$2.59$2.599,900——
2023-05-26$2.54$2.545,100——
2023-05-25$2.52$2.522,900——
2023-05-24$2.52$2.5214,200——
2023-05-23$2.46$2.4617,200——
2023-05-22$2.33$2.3319,700——
2023-05-19$2.38$2.3894,900——
2023-05-18$2.81$2.8112,600——
2023-05-17$2.79$2.7918,400——
2023-05-16$2.67$2.6715,900——
2023-05-15$2.68$2.6828,500——
2023-05-12$2.78$2.7822,600——
2023-05-11$2.98$2.9815,400——
2023-05-10$3.03$3.0320,200——
2023-05-09$2.91$2.9113,700——
2023-05-08$2.94$2.9412,200——
2023-05-05$3.14$3.149,300——
2023-05-04$3.11$3.1116,500——
2023-05-03$3.23$3.2313,200——
2023-05-02$3.21$3.2116,000——
2023-05-01$3.31$3.3110,200——
2023-04-28$3.48$3.4829,700——
2023-04-27$3.47$3.478,200——
2023-04-26$3.50$3.508,100——
2023-04-25$3.51$3.5110,400——
2023-04-24$3.56$3.563,300——
2023-04-21$3.68$3.684,000——
2023-04-20$3.76$3.7616,900——
2023-04-19$3.68$3.684,200——
2023-04-18$3.68$3.68106,100——
2023-04-17$3.55$3.5515,300——
2023-04-14$3.53$3.5311,000——
2023-04-13$3.53$3.537,500——
2023-04-12$3.56$3.564,400——
2023-04-11$3.55$3.556,600——
2023-04-10$3.42$3.428,100——
2023-04-06$3.51$3.5114,000——
2023-04-05$3.45$3.4517,700——
2023-04-04$3.37$3.3741,100——
2023-04-03$3.18$3.187,600——
2023-03-31$3.22$3.225,500——
2023-03-30$3.40$3.406,600——
2023-03-29$3.30$3.306,300——
2023-03-28$3.21$3.215,200——
2023-03-27$3.33$3.332,800——
2023-03-24$3.36$3.3627,600——
2023-03-23$3.25$3.2552,300——
2023-03-22$2.98$2.9863,800——
2023-03-21$3.27$3.2751,200——
2023-03-20$3.30$3.3045,700——
2023-03-17$3.50$3.5024,200——
2023-03-16$3.49$3.4962,100——
2023-03-15$3.66$3.6611,800——
2023-03-14$3.81$3.8131,100——
2023-03-13$4.10$4.1031,600——
2023-03-10$4.00$4.008,200——
2023-03-09$4.03$4.039,200——
2023-03-08$4.05$4.0531,600——
2023-03-07$4.26$4.2612,800——
2023-03-06$4.31$4.3112,800——
2023-03-03$4.45$4.4514,000——
2023-03-02$4.39$4.3939,900——
2023-03-01$4.12$4.1229,600——
2023-02-28$4.02$4.0244,600——
2023-02-27$3.61$3.6126,400——
2023-02-24$3.63$3.638,600——
2023-02-23$3.78$3.7810,900——
2023-02-22$3.80$3.8010,800——
2023-02-21$3.91$3.916,800——
2023-02-17$3.90$3.9015,300——
2023-02-16$3.76$3.7637,100——
2023-02-15$3.90$3.9016,800——
2023-02-14$4.03$4.0368,600——
2023-02-13$4.04$4.0416,900——
2023-02-10$3.96$3.9628,900——
2023-02-09$3.92$3.9224,800——
2023-02-08$3.99$3.9913,700——
2023-02-07$4.02$4.0270,000——
2023-02-06$4.07$4.07118,600——
2023-02-03$3.82$3.8223,600——
2023-02-02$3.82$3.8227,000——
2023-02-01$3.73$3.7336,900——
2023-01-31$3.90$3.902,800——
2023-01-30$3.80$3.8010,800——
2023-01-27$3.90$3.9015,400——
2023-01-26$3.83$3.8316,900——
2023-01-25$3.95$3.9525,400——
2023-01-24$4.05$4.0517,900——
2023-01-23$3.91$3.9111,400——
2023-01-20$3.93$3.9336,100——
2023-01-19$3.94$3.9457,900——
2023-01-18$3.74$3.7429,800——
2023-01-17$3.75$3.7580,700——
2023-01-13$3.64$3.6424,300——
2023-01-12$3.67$3.6722,100——
2023-01-11$3.61$3.6136,200——
2023-01-10$3.61$3.6119,700——
2023-01-09$3.59$3.5936,300——
2023-01-06$3.55$3.5543,200——
2023-01-05$3.46$3.4625,700——
2023-01-04$3.53$3.5325,600——
2023-01-03$3.46$3.4634,300——