| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $3.92 | $4.78 | $3.03 | $4.60 | 4,000,394 |
March 2025 | $8.07 | $8.55 | $3.84 | $4.00 | 16,529,300 |
February 2025 | $2.98 | $13.05 | $2.45 | $7.80 | 87,913,474 |
January 2025 | $0.94 | $4.18 | $0.92 | $3.35 | 7,981,931 |
December 2024 | $1.60 | $1.72 | $0.79 | $0.95 | 802,396 |
November 2024 | $1.62 | $1.73 | $1.44 | $1.62 | 251,851 |
October 2024 | $1.83 | $1.93 | $1.60 | $1.63 | 278,135 |
September 2024 | $1.57 | $2.09 | $1.54 | $1.78 | 288,173 |
August 2024 | $1.64 | $1.70 | $1.44 | $1.52 | 99,176 |
July 2024 | $1.75 | $2.05 | $1.63 | $1.69 | 225,238 |
June 2024 | $2.18 | $2.25 | $1.75 | $1.80 | 156,368 |
May 2024 | $2.28 | $2.39 | $1.93 | $2.12 | 170,324 |
April 2024 | $2.24 | $3.08 | $2.19 | $2.28 | 409,011 |
March 2024 | $1.98 | $2.40 | $1.84 | $2.35 | 216,233 |
February 2024 | $2.15 | $2.31 | $1.92 | $2.03 | 145,984 |
January 2024 | $2.43 | $2.59 | $1.96 | $2.21 | 230,816 |
December 2023 | $2.12 | $2.56 | $1.78 | $2.49 | 380,961 |
November 2023 | $1.85 | $2.21 | $1.69 | $2.18 | 209,511 |
October 2023 | $2.22 | $2.32 | $1.76 | $1.92 | 186,110 |
September 2023 | $2.82 | $2.83 | $2.20 | $2.23 | 278,934 |
August 2023 | $2.89 | $3.08 | $2.57 | $2.81 | 171,588 |
July 2023 | $2.75 | $3.27 | $2.57 | $2.94 | 341,826 |
June 2023 | $2.51 | $2.91 | $2.40 | $2.80 | 204,151 |
May 2023 | $3.30 | $3.32 | $1.98 | $2.49 | 401,036 |
April 2023 | $3.33 | $3.61 | $3.04 | $3.34 | 310,440 |
Daily pricing data for Dominari dates back to 3/18/1980, and may be incomplete.
