| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $3.69 | $3.84 | $3.00 | $3.16 | 2,702,400 |
May 2026 | $2.68 | $4.18 | $2.64 | $3.70 | 4,436,500 |
April 2026 | $2.97 | $2.97 | $2.47 | $2.65 | 1,948,300 |
March 2026 | $2.67 | $3.23 | $2.53 | $2.99 | 2,920,000 |
February 2026 | $3.59 | $3.73 | $2.76 | $2.79 | 1,993,800 |
January 2026 | $4.18 | $4.50 | $3.54 | $3.59 | 4,015,000 |
December 2025 | $3.93 | $4.26 | $3.12 | $4.15 | 7,133,500 |
November 2025 | $4.21 | $4.78 | $3.43 | $3.94 | 3,929,300 |
October 2025 | $6.05 | $6.32 | $4.15 | $4.28 | 5,709,600 |
September 2025 | $4.93 | $7.04 | $4.70 | $5.94 | 6,739,600 |
August 2025 | $3.63 | $6.13 | $3.48 | $5.18 | 9,052,200 |
July 2025 | $4.43 | $4.72 | $3.53 | $3.67 | 4,684,700 |
June 2025 | $3.51 | $5.25 | $3.41 | $4.39 | 6,274,600 |
May 2025 | $3.71 | $5.07 | $3.26 | $3.57 | 7,866,300 |
April 2025 | $3.16 | $3.95 | $2.45 | $3.70 | 4,594,000 |
March 2025 | $6.51 | $6.90 | $3.10 | $3.23 | 16,529,300 |
February 2025 | $2.40 | $10.53 | $1.98 | $6.29 | 87,913,300 |
January 2025 | $0.76 | $3.37 | $0.74 | $2.71 | 7,977,000 |
December 2024 | $1.30 | $1.39 | $0.64 | $0.76 | 801,500 |
November 2024 | $1.31 | $1.40 | $1.16 | $1.31 | 251,500 |
October 2024 | $1.47 | $1.55 | $1.29 | $1.32 | 277,900 |
September 2024 | $1.26 | $1.69 | $1.24 | $1.43 | 288,100 |
August 2024 | $1.33 | $1.37 | $1.16 | $1.23 | 99,000 |
July 2024 | $1.41 | $1.65 | $1.32 | $1.36 | 225,000 |
June 2024 | $1.76 | $1.81 | $1.41 | $1.45 | 156,400 |
Daily pricing data for Dominari dates back to 3/18/1980, and may be incomplete.