Stockscreener 앱 받기
2.051
2.61%
-0.054
Dominari Holdings Inc 주식 (DOMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $2.10 | $2.02 | $0.08 | 59,537.0 | -3.09% |
| 2026-10-01 | $2.31 | $2.10 | $0.21 | 204,989.0 | -3.88% |
| 2026-09-30 | $2.44 | $2.17 | $0.27 | 143,834.0 | -8.75% |
| 2026-09-29 | $2.50 | $2.39 | $0.11 | 127,238.0 | -3.23% |
| 2026-09-28 | $2.52 | $2.31 | $0.21 | 290,092.0 | +6.21% |
| 2026-09-25 | $2.44 | $2.25 | $0.19 | 316,925.0 | +1.52% |
| 2026-09-24 | $2.53 | $2.24 | $0.29 | 615,936.0 | -6.12% |
| 2026-09-23 | $2.64 | $2.40 | $0.24 | 328,439.0 | -4.67% |
| 2026-09-22 | $2.60 | $2.48 | $0.12 | 502,013.0 | +1.58% |
| 2026-09-21 | $2.69 | $2.41 | $0.28 | 487,656.0 | +3.27% |
| 2026-09-18 | $2.52 | $2.32 | $0.20 | 353,930.0 | +0.41% |
| 2026-09-17 | $2.56 | $2.23 | $0.33 | 539,480.0 | +13.49% |
| 2026-09-16 | $2.22 | $2.10 | $0.12 | 230,130.0 | -1.83% |
| 2026-09-15 | $2.25 | $2.18 | $0.07 | 95,041.0 | -1.79% |
| 2026-09-14 | $2.33 | $2.14 | $0.19 | 257,097.0 | +2.29% |
| 2026-09-11 | $2.21 | $2.03 | $0.18 | 366,690.0 | +8.46% |
| 2026-09-10 | $2.11 | $1.93 | $0.18 | 250,586.0 | +3.61% |
| 2026-09-09 | $2.10 | $1.91 | $0.19 | 240,953.0 | -3.96% |
| 2026-09-08 | $2.10 | $2.02 | $0.08 | 195,052.0 | -3.81% |
| 2026-09-04 | $2.16 | $2.09 | $0.07 | 150,220.0 | -1.41% |
| 2026-09-03 | $2.23 | $2.11 | $0.12 | 142,083.0 | -2.74% |
| 2026-09-02 | $2.28 | $2.17 | $0.11 | 123,046.0 | -1.79% |
Dominari Holdings Inc 주식 (DOMH) 연도별 가격 이력
이 심층 분석에서는 Dominari Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOMH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dominari Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dominari Holdings Inc 주식 (DOMH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.31 | $2.02 | $0.29 | 264,526.0 | -6.85% |
| 2026-09 | $2.69 | $1.91 | $0.78 | 5,881,947.0 | -6.41% |
| 2026-08 | $3.33 | $2.29 | $1.04 | 4,126,143.0 | -7.87% |
| 2026-07 | $3.18 | $2.19 | $0.99 | 1,369,132.0 | -19.11% |
| 2026-06 | $3.84 | $2.82 | $1.02 | 4,569,852.0 | -15.14% |
| 2026-05 | $4.55 | $2.87 | $1.68 | 4,378,904.0 | +28.47% |
| 2026-04 | $3.23 | $2.69 | $0.545 | 1,942,645.0 | -11.38% |
| 2026-03 | $3.51 | $2.75 | $0.76 | 2,878,734.0 | +7.26% |
| 2026-02 | $4.05 | $3.00 | $1.05 | 1,975,035.0 | -22.51% |
| 2026-01 | $5.10 | $3.85 | $1.25 | 3,998,092.0 | -21.01% |
Dominari Holdings Inc 주식 (DOMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.08 | $3.73 | $1.35 | 6,742,541.0 | +0.75% |
| 2025-11 | $5.71 | $4.10 | $1.61 | 3,917,235.0 | -8.12% |
| 2025-10 | $7.54 | $4.95 | $2.59 | 5,677,510.0 | -27.93% |
| 2025-09 | $8.40 | $5.61 | $2.79 | 6,693,250.0 | +10.44% |
| 2025-08 | $7.60 | $4.31 | $3.29 | 8,974,898.0 | +41.10% |
| 2025-07 | $5.85 | $4.38 | $1.47 | 4,585,552.0 | -16.36% |
| 2025-06 | $6.50 | $4.22 | $2.28 | 6,215,482.0 | +23.08% |
| 2025-05 | $6.28 | $4.04 | $2.24 | 7,780,624.0 | -3.70% |
| 2025-04 | $4.89 | $3.03 | $1.86 | 4,451,024.0 | +14.75% |
| 2025-03 | $8.55 | $3.84 | $4.71 | 15,944,443.0 | -48.72% |
| 2025-02 | $13.58 | $2.55 | $11.03 | 85,918,978.0 | +123.50% |
| 2025-01 | $4.35 | $0.961 | $3.39 | 7,886,405.0 | +254.53% |
Dominari Holdings Inc 주식 (DOMH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $0.8258 | $0.9608 | 688,231.0 | -46.89% |
| 2024-11 | $1.80 | $1.50 | $0.30 | 251,316.0 | -0.59% |
| 2024-10 | $2.00 | $1.66 | $0.341 | 277,975.0 | -8.11% |
| 2024-09 | $2.18 | $1.60 | $0.58 | 287,568.0 | +17.08% |
| 2024-08 | $1.77 | $1.50 | $0.27 | 96,467.0 | -10.02% |
| 2024-07 | $2.13 | $1.70 | $0.43 | 224,192.0 | -6.10% |
| 2024-06 | $2.34 | $1.82 | $0.5207 | 149,201.0 | -15.38% |
| 2024-05 | $2.49 | $2.01 | $0.48 | 170,062.0 | -6.75% |
| 2024-04 | $3.20 | $2.28 | $0.9161 | 408,256.0 | -3.27% |
| 2024-03 | $2.50 | $1.92 | $0.5835 | 215,485.0 | +16.11% |
| 2024-02 | $2.40 | $2.00 | $0.40 | 145,156.0 | -8.26% |
| 2024-01 | $2.69 | $2.04 | $0.65 | 229,557.0 | -11.20% |
2.95%
1.30%
자본화:
|
볼륨(24시간):