Stockscreener 앱 받기
1.15
4.17%
-0.05
시간 외 거래:
1.15
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $1.20 | $1.15 | $0.05 | 15,697.0 | -4.17% |
| 2026-08-14 | $1.22 | $1.20 | $0.02 | 5,439.0 | -1.64% |
| 2026-08-13 | $1.23 | $1.12 | $0.1099 | 42,873.0 | +7.49% |
| 2026-08-12 | $1.17 | $1.06 | $0.11 | 34,073.0 | +4.13% |
| 2026-08-11 | $1.10 | $1.07 | $0.03 | 9,221.0 | +0.93% |
| 2026-08-10 | $1.14 | $1.07 | $0.07 | 11,132.0 | -1.82% |
| 2026-08-07 | $1.16 | $1.06 | $0.0977 | 7,591.0 | +1.85% |
| 2026-08-06 | $1.12 | $1.06 | $0.0555 | 23,917.0 | -2.70% |
| 2026-08-05 | $1.14 | $1.07 | $0.07 | 25,980.0 | -4.31% |
| 2026-08-04 | $1.20 | $1.12 | $0.08 | 49,470.0 | +9.43% |
| 2026-08-03 | $1.10 | $1.02 | $0.08 | 8,924.0 | +3.92% |
| 2026-07-31 | $1.06 | $1.02 | $0.04 | 1,406.0 | -3.32% |
| 2026-07-30 | $1.05 | $1.03 | $0.025 | 24,431.0 | +2.43% |
| 2026-07-29 | $1.04 | $1.02 | $0.02 | 5,523.0 | -2.84% |
| 2026-07-28 | $1.13 | $1.06 | $0.07 | 3,432.0 | -3.19% |
| 2026-07-27 | $1.13 | $1.09 | $0.04 | 9,846.0 | +2.34% |
| 2026-07-24 | $1.09 | $1.06 | $0.035 | 5,439.0 | +0.94% |
| 2026-07-23 | $1.10 | $1.06 | $0.045 | 9,469.0 | -4.50% |
| 2026-07-22 | $1.11 | $1.09 | $0.025 | 2,629.0 | +0.91% |
| 2026-07-21 | $1.13 | $1.06 | $0.07 | 7,456.0 | -1.79% |
| 2026-07-20 | $1.13 | $1.09 | $0.04 | 11,739.0 | +3.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.23 | $1.02 | $0.21 | 250,014.0 | +12.75% |
| 2026-07 | $1.20 | $1.02 | $0.18 | 316,142.0 | -11.30% |
| 2026-06 | $1.27 | $1.03 | $0.2431 | 550,265.0 | -6.50% |
| 2026-05 | $1.51 | $1.09 | $0.4199 | 733,105.0 | -12.77% |
| 2026-04 | $1.62 | $1.35 | $0.27 | 576,250.0 | -4.08% |
| 2026-03 | $1.71 | $1.45 | $0.26 | 303,818.0 | -10.37% |
| 2026-02 | $1.79 | $1.39 | $0.3978 | 860,277.0 | +1.86% |
| 2026-01 | $1.87 | $1.52 | $0.35 | 1,002,274.0 | +3.21% |
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.74 | $1.30 | $0.4425 | 774,341.0 | -9.26% |
| 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% |
1.59%
0.08%
자본화:
|
볼륨(24시간):