Stockscreener 앱 받기
1.12
2.75%
0.03
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.13 | $1.06 | $0.0687 | 15,520.0 | +2.75% |
| 2025-08-07 | $1.12 | $1.08 | $0.04 | 26,636.0 | -3.54% |
| 2025-08-06 | $1.20 | $1.10 | $0.0999 | 113,284.0 | -2.59% |
| 2025-08-05 | $1.20 | $1.07 | $0.13 | 108,956.0 | +5.45% |
| 2025-08-04 | $1.14 | $1.08 | $0.06 | 17,583.0 | -1.79% |
| 2025-08-01 | $1.14 | $1.03 | $0.11 | 57,613.0 | -0.88% |
| 2025-07-31 | $1.20 | $1.12 | $0.0791 | 33,305.0 | -5.83% |
| 2025-07-30 | $1.25 | $1.18 | $0.0653 | 26,084.0 | +0.00% |
| 2025-07-29 | $1.28 | $1.19 | $0.09 | 43,227.0 | -6.25% |
| 2025-07-28 | $1.36 | $1.25 | $0.1091 | 24,874.0 | -0.23% |
| 2025-07-25 | $1.42 | $1.18 | $0.2398 | 152,175.0 | +1.83% |
| 2025-07-24 | $1.39 | $1.25 | $0.14 | 36,998.0 | -5.97% |
| 2025-07-23 | $1.35 | $1.33 | $0.0243 | 33,102.0 | +2.29% |
| 2025-07-22 | $1.40 | $1.20 | $0.20 | 172,825.0 | +9.17% |
| 2025-07-21 | $1.23 | $1.17 | $0.055 | 19,481.0 | +1.67% |
| 2025-07-18 | $1.21 | $1.17 | $0.0388 | 11,095.0 | -1.64% |
| 2025-07-17 | $1.25 | $1.20 | $0.05 | 9,488.0 | -1.64% |
| 2025-07-16 | $1.25 | $1.18 | $0.07 | 16,063.0 | -0.41% |
| 2025-07-15 | $1.26 | $1.16 | $0.0957 | 13,481.0 | +2.08% |
| 2025-07-14 | $1.29 | $1.20 | $0.09 | 38,662.0 | -1.65% |
Dolphin Entertainment Inc 주식 (DLPN) 연도별 가격 이력
이 심층 분석에서는 Dolphin Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dolphin Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.20 | $1.03 | $0.17 | 355,112.0 | -0.88% |
| 2025-07 | $1.42 | $1.10 | $0.3198 | 957,305.0 | -1.74% |
| 2025-06 | $1.28 | $1.03 | $0.25 | 540,600.0 | +7.48% |
| 2025-05 | $1.25 | $1.00 | $0.255 | 540,551.0 | +0.00% |
| 2025-04 | $1.14 | $0.747 | $0.3968 | 438,973.0 | +5.94% |
| 2025-03 | $1.14 | $0.9501 | $0.1899 | 2,305,845.0 | -9.82% |
| 2025-02 | $1.16 | $0.97 | $0.1883 | 699,305.0 | +6.67% |
| 2025-01 | $1.39 | $0.945 | $0.4433 | 561,005.0 | -1.87% |
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $0.9025 | $0.4538 | 1,176,240.0 | -7.14% |
| 2024-11 | $1.32 | $0.95 | $0.3692 | 990,470.0 | -4.27% |
| 2024-10 | $1.60 | $1.09 | $0.51 | 1,047,681.0 | -7.14% |
| 2024-09 | $1.56 | $1.02 | $0.54 | 284,705.0 | -10.00% |
| 2024-08 | $1.74 | $1.28 | $0.4574 | 303,038.0 | -11.89% |
| 2024-07 | $2.00 | $1.27 | $0.7324 | 454,461.5 | -15.66% |
| 2024-06 | $2.30 | $1.78 | $0.52 | 330,422.0 | -14.36% |
| 2024-05 | $2.78 | $2.14 | $0.64 | 2,611,555.5 | -12.00% |
| 2024-04 | $3.04 | $2.00 | $1.04 | 677,544.5 | -14.38% |
| 2024-03 | $3.00 | $2.53 | $0.47 | 349,570.5 | +9.77% |
| 2024-02 | $3.24 | $1.91 | $1.33 | 424,288.5 | -5.67% |
| 2024-01 | $3.49 | $2.68 | $0.8094 | 398,883.0 | -17.54% |
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.70 | $2.96 | $0.7376 | 319,201.5 | +8.92% |
| 2023-11 | $3.54 | $2.74 | $0.80 | 232,707.0 | -1.88% |
| 2023-10 | $4.14 | $3.06 | $1.08 | 173,086.5 | -11.11% |
| 2023-09 | $3.78 | $2.86 | $0.92 | 156,480.5 | -2.17% |
| 2023-08 | $4.44 | $3.30 | $1.14 | 326,774.5 | -14.81% |
| 2023-07 | $4.82 | $3.35 | $1.47 | 819,032.5 | +25.58% |
| 2023-06 | $4.96 | $3.22 | $1.74 | 373,259.0 | -9.47% |
| 2023-05 | $4.96 | $3.50 | $1.46 | 412,360.5 | +2.15% |
| 2023-04 | $3.92 | $3.35 | $0.57 | 423,779.5 | +2.76% |
| 2023-03 | $4.26 | $3.40 | $0.86 | 413,311.5 | -3.72% |
| 2023-02 | $4.66 | $3.72 | $0.94 | 253,910.0 | -14.16% |
| 2023-01 | $5.64 | $3.44 | $2.20 | 219,879.5 | +20.99% |
1.70%
4.26%
자본화:
|
볼륨(24시간):