Stockscreener 앱 받기
1.61
0.63%
0.01
시간 외 거래:
1.60
-0.01
-0.62%
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.62 | $1.55 | $0.07 | 18,311.0 | +0.63% |
| 2025-12-11 | $1.62 | $1.50 | $0.12 | 21,255.0 | +1.91% |
| 2025-12-10 | $1.66 | $1.57 | $0.09 | 63,006.0 | -3.09% |
| 2025-12-09 | $1.67 | $1.62 | $0.05 | 22,403.0 | -1.52% |
| 2025-12-08 | $1.68 | $1.63 | $0.045 | 11,569.0 | -0.90% |
| 2025-12-05 | $1.70 | $1.48 | $0.2195 | 50,642.0 | +1.84% |
| 2025-12-04 | $1.68 | $1.63 | $0.05 | 39,931.0 | -1.21% |
| 2025-12-03 | $1.66 | $1.57 | $0.09 | 104,492.0 | +0.00% |
| 2025-12-02 | $1.74 | $1.64 | $0.1025 | 55,372.0 | +2.48% |
| 2025-12-01 | $1.70 | $1.61 | $0.09 | 44,190.0 | -0.62% |
| 2025-11-28 | $1.67 | $1.60 | $0.07 | 44,114.0 | -0.61% |
| 2025-11-26 | $1.66 | $1.63 | $0.03 | 29,543.0 | +0.62% |
| 2025-11-25 | $1.70 | $1.61 | $0.09 | 43,350.0 | -4.14% |
| 2025-11-24 | $1.72 | $1.67 | $0.05 | 11,736.0 | -1.17% |
| 2025-11-21 | $1.74 | $1.61 | $0.13 | 18,684.0 | +2.40% |
| 2025-11-20 | $1.77 | $1.64 | $0.1332 | 20,680.0 | -3.47% |
| 2025-11-19 | $1.84 | $1.67 | $0.17 | 19,415.0 | -0.57% |
| 2025-11-18 | $1.80 | $1.69 | $0.11 | 21,021.0 | -3.33% |
| 2025-11-17 | $1.87 | $1.74 | $0.13 | 95,409.0 | +4.05% |
| 2025-11-14 | $1.75 | $1.50 | $0.25 | 52,264.0 | +3.59% |
| 2025-11-13 | $1.69 | $1.60 | $0.0855 | 45,831.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.74 | $1.48 | $0.2625 | 449,482.0 | -0.62% |
| 2025-11 | $1.87 | $1.43 | $0.44 | 637,261.0 | -6.90% |
| 2025-10 | $1.88 | $1.26 | $0.6199 | 1,653,880.0 | +35.94% |
| 2025-09 | $1.38 | $1.14 | $0.24 | 932,659.0 | +7.56% |
| 2025-08 | $1.78 | $0.99 | $0.79 | 12,883,244.0 | +5.31% |
| 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% |
1.88%
0.00%
자본화:
|
볼륨(24시간):