Stockscreener 앱 받기
5.28
2.94%
-0.16
Dominari Holdings Inc 주식 (DOMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $5.49 | $5.08 | $0.4071 | 193,107.0 | -2.94% |
| 2025-06-30 | $5.75 | $5.36 | $0.3855 | 109,376.0 | -1.98% |
| 2025-06-27 | $5.90 | $5.38 | $0.5198 | 168,276.0 | -5.93% |
| 2025-06-26 | $5.91 | $5.60 | $0.31 | 196,023.0 | +6.31% |
| 2025-06-25 | $6.08 | $5.46 | $0.6139 | 243,301.0 | -4.31% |
| 2025-06-24 | $6.02 | $5.50 | $0.52 | 281,518.0 | +6.81% |
| 2025-06-23 | $5.85 | $5.26 | $0.59 | 303,172.0 | -4.49% |
| 2025-06-20 | $6.50 | $5.59 | $0.91 | 795,740.0 | -9.04% |
| 2025-06-18 | $6.42 | $5.05 | $1.37 | 1,291,218.0 | +24.01% |
| 2025-06-17 | $5.50 | $4.90 | $0.60 | 464,402.0 | +0.40% |
| 2025-06-16 | $5.25 | $4.91 | $0.345 | 184,148.0 | +3.29% |
| 2025-06-13 | $5.22 | $4.85 | $0.37 | 105,971.0 | -7.60% |
| 2025-06-12 | $5.39 | $5.12 | $0.275 | 88,544.0 | +0.38% |
| 2025-06-11 | $5.58 | $5.19 | $0.395 | 201,821.0 | -4.03% |
| 2025-06-10 | $5.52 | $5.10 | $0.42 | 244,829.0 | +3.61% |
| 2025-06-09 | $5.40 | $5.02 | $0.38 | 336,174.0 | -2.41% |
| 2025-06-06 | $5.44 | $4.93 | $0.51 | 333,186.0 | +11.11% |
| 2025-06-05 | $5.09 | $4.56 | $0.53 | 264,495.0 | +0.21% |
| 2025-06-04 | $5.05 | $4.36 | $0.6899 | 345,632.0 | +11.75% |
| 2025-06-03 | $4.58 | $4.28 | $0.30 | 120,823.0 | -3.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $5.49 | $5.08 | $0.4071 | 193,107.0 | +0.00% |
| 2025-06 | $6.50 | $4.22 | $2.28 | 6,408,589.0 | +19.46% |
| 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% |
Dominari Holdings Inc 주식 (DOMH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.66 | $1.85 | $0.8099 | 372,961.0 | +14.10% |
| 2023-11 | $2.30 | $1.76 | $0.5394 | 208,217.0 | +13.50% |
| 2023-10 | $2.41 | $1.83 | $0.575 | 182,326.0 | -13.79% |
| 2023-09 | $2.94 | $2.29 | $0.65 | 277,921.0 | -20.61% |
| 2023-08 | $3.21 | $2.67 | $0.5373 | 171,462.0 | -4.51% |
| 2023-07 | $3.40 | $2.67 | $0.73 | 341,686.0 | +5.15% |
| 2023-06 | $3.03 | $2.50 | $0.53 | 190,407.0 | +12.43% |
| 2023-05 | $3.46 | $2.06 | $1.40 | 395,466.0 | -25.59% |
| 2023-04 | $3.76 | $3.16 | $0.5999 | 324,503.0 | +8.02% |
| 2023-03 | $4.24 | $2.88 | $1.36 | 428,384.0 | +0.00% |
1.58%
1.64%
자본화:
|
볼륨(24시간):