Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.520
-0.070 (-4.40%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -4.40% | 12,218 |
| Mar 19, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 11,207 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 6,832 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -0.61% | 6,479 |
| Mar 16, 2026 | 1.56 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 24,335 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 4,942 |
| Mar 12, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.89% | 4,923 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 14,203 |
| Mar 10, 2026 | 1.68 | 1.70 | 1.60 | 1.61 | 1.61 | -1.23% | 8,996 |
| Mar 9, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | - | 12,687 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 14,416 |
| Mar 5, 2026 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | - | 8,433 |
| Mar 4, 2026 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | 1.23% | 20,237 |
| Mar 3, 2026 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 1.24% | 30,780 |
| Mar 2, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -1.83% | 32,554 |
| Feb 27, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -2.38% | 21,428 |
| Feb 26, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -5.08% | 12,779 |
| Feb 25, 2026 | 1.69 | 1.79 | 1.69 | 1.77 | 1.77 | 4.12% | 14,215 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 1.80% | 25,033 |
| Feb 23, 2026 | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | 3.73% | 33,128 |
| Feb 20, 2026 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | -0.62% | 31,958 |
| Feb 19, 2026 | 1.45 | 1.63 | 1.43 | 1.62 | 1.62 | 13.29% | 205,784 |
| Feb 18, 2026 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 155,320 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.39 | 1.47 | 1.47 | - | 38,161 |
| Feb 13, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 13,519 |
| Feb 12, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -1.94% | 27,583 |
| Feb 11, 2026 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | - | 14,040 |
| Feb 10, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | -1.90% | 34,319 |
| Feb 9, 2026 | 1.55 | 1.69 | 1.55 | 1.58 | 1.58 | -0.63% | 15,765 |
| Feb 6, 2026 | 1.49 | 1.62 | 1.49 | 1.59 | 1.59 | 6.71% | 35,683 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.49 | 1.49 | 1.49 | -5.70% | 80,996 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 0.64% | 9,113 |
| Feb 3, 2026 | 1.65 | 1.73 | 1.57 | 1.57 | 1.57 | -2.48% | 23,620 |
| Feb 2, 2026 | 1.55 | 1.75 | 1.55 | 1.61 | 1.61 | - | 70,369 |
| Jan 30, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -4.17% | 10,217 |
| Jan 29, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.59% | 26,673 |
| Jan 28, 2026 | 1.73 | 1.80 | 1.69 | 1.69 | 1.69 | 1.81% | 24,424 |
| Jan 27, 2026 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 25,379 |
| Jan 26, 2026 | 1.82 | 1.87 | 1.67 | 1.71 | 1.71 | -5.00% | 114,070 |
| Jan 23, 2026 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 5.88% | 64,105 |
| Jan 22, 2026 | 1.58 | 1.71 | 1.57 | 1.70 | 1.70 | 8.97% | 89,106 |
| Jan 21, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | - | 44,000 |
| Jan 20, 2026 | 1.60 | 1.66 | 1.56 | 1.56 | 1.56 | -2.50% | 27,208 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -3.61% | 51,685 |
| Jan 15, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 2.47% | 47,330 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 25,375 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | - | 23,028 |
| Jan 12, 2026 | 1.64 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 39,453 |
| Jan 9, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | 25,436 |
| Jan 8, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 40,196 |