Stockscreener 앱 받기
1.68
2.33%
-0.04
Dominari Holdings Inc 주식 (DOMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-07 | $1.76 | $1.67 | $0.0899 | 4,205.0 | -2.33% |
| 2024-11-06 | $1.77 | $1.69 | $0.078 | 3,912.0 | +1.18% |
| 2024-11-05 | $1.74 | $1.70 | $0.04 | 3,406.0 | +0.63% |
| 2024-11-04 | $1.72 | $1.66 | $0.0582 | 4,727.0 | +0.26% |
| 2024-11-01 | $1.70 | $1.67 | $0.03 | 6,673.0 | -0.88% |
| 2024-10-31 | $1.71 | $1.66 | $0.047 | 5,521.0 | -0.58% |
| 2024-10-30 | $1.78 | $1.71 | $0.07 | 2,113.0 | +0.00% |
| 2024-10-29 | $1.78 | $1.71 | $0.0744 | 13,295.0 | -2.29% |
| 2024-10-28 | $1.81 | $1.70 | $0.11 | 11,718.0 | -1.69% |
| 2024-10-25 | $1.80 | $1.75 | $0.0498 | 9,196.0 | -1.99% |
| 2024-10-24 | $1.82 | $1.82 | $0.00 | 802.0 | +1.46% |
| 2024-10-23 | $1.86 | $1.76 | $0.0988 | 4,958.0 | -1.65% |
| 2024-10-22 | $1.93 | $1.82 | $0.11 | 8,326.0 | +0.00% |
| 2024-10-21 | $1.86 | $1.79 | $0.07 | 12,481.0 | +0.55% |
| 2024-10-18 | $1.91 | $1.78 | $0.125 | 15,696.0 | -3.72% |
| 2024-10-17 | $1.96 | $1.82 | $0.14 | 14,990.0 | -3.09% |
| 2024-10-16 | $1.98 | $1.80 | $0.1799 | 32,744.0 | +6.59% |
| 2024-10-15 | $1.83 | $1.81 | $0.025 | 4,644.0 | +0.55% |
| 2024-10-14 | $1.84 | $1.81 | $0.0287 | 16,025.0 | -3.21% |
| 2024-10-11 | $1.88 | $1.87 | $0.005 | 1,732.0 | +3.31% |
| 2024-10-10 | $1.91 | $1.81 | $0.1001 | 15,006.0 | -4.23% |
| 2024-10-09 | $1.89 | $1.82 | $0.07 | 2,486.0 | +3.28% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.77 | $1.66 | $0.11 | 27,128.0 | -1.18% |
| 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% |
1.01%
2.95%
자본화:
|
볼륨(24시간):