Skip to main content
Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.043
+0.038 (3.74%)
Jan 17, 2025, 4:00 PM EST - Market closed

Dolphin Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.021.040.991.041.043.27%9,008
Jan 16, 20251.031.031.001.011.01-1.08%15,342
Jan 15, 20251.011.030.981.021.021.09%15,899
Jan 14, 20251.031.050.991.011.01-25,032
Jan 13, 20251.031.051.001.011.01-6.48%13,895
Jan 10, 20251.121.161.061.081.08-3.57%29,923
Jan 8, 20251.221.221.051.121.12-10.40%47,211
Jan 7, 20251.311.341.211.251.25-3.85%45,799
Jan 6, 20251.191.391.191.301.309.24%114,561
Jan 3, 20251.061.241.031.191.1911.74%60,570
Jan 2, 20251.071.081.051.071.07-0.47%10,086
Dec 31, 20241.021.091.001.071.072.88%78,950
Dec 30, 20241.151.151.001.041.04-8.77%106,075
Dec 27, 20241.161.201.091.141.14-47,298
Dec 26, 20241.011.201.001.141.1411.76%95,032
Dec 24, 20241.001.041.001.021.027.62%29,809
Dec 23, 20241.041.060.900.950.95-11.42%158,441
Dec 20, 20241.031.071.011.071.071.90%59,010
Dec 19, 20241.101.121.051.051.05-5.41%18,480
Dec 18, 20241.151.151.101.111.11-2.63%22,106
Dec 17, 20241.101.141.021.141.145.56%122,037
Dec 16, 20241.151.151.071.081.08-7.69%60,480
Dec 13, 20241.101.181.101.171.175.41%45,371
Dec 12, 20241.131.201.071.111.11-1.77%58,147
Dec 11, 20241.091.181.071.131.130.89%70,361
Dec 10, 20241.141.141.071.121.12-53,780
Dec 9, 20241.151.151.101.121.12-3.45%52,431
Dec 6, 20241.171.201.141.161.16-2.52%11,467
Dec 5, 20241.301.321.181.191.19-8.46%28,895
Dec 4, 20241.311.341.241.301.300.78%35,578
Dec 3, 20241.351.361.211.291.293.20%47,890
Dec 2, 20241.151.251.111.251.2511.61%54,805
Nov 29, 20241.101.131.101.121.122.75%19,795
Nov 27, 20241.041.111.041.091.092.83%48,841
Nov 26, 20241.071.101.051.061.06-1.85%22,206
Nov 25, 20241.071.101.051.081.080.93%29,835
Nov 22, 20241.101.121.071.071.07-0.93%5,858
Nov 21, 20241.091.141.061.081.08-5.26%82,057
Nov 20, 20241.151.281.061.141.14-1.72%139,721
Nov 19, 20241.091.211.091.161.166.42%53,625
Nov 18, 20241.071.141.061.091.09-0.91%17,723
Nov 15, 20241.151.160.951.101.10-5.98%158,187
Nov 14, 20241.231.321.161.171.17-3.31%116,912
Nov 13, 20241.201.241.171.211.21-3.20%42,789
Nov 12, 20241.241.271.211.251.25-1.57%21,902
Nov 11, 20241.311.311.221.271.272.42%54,561
Nov 8, 20241.171.291.151.241.246.90%52,222
Nov 7, 20241.181.201.151.161.16-2.52%27,189
Nov 6, 20241.161.201.151.191.192.59%21,265
Nov 5, 20241.191.201.161.161.16-0.85%19,342
Nov 4, 20241.171.221.141.171.17-0.85%33,312
Nov 1, 20241.141.231.141.181.180.85%23,956
Oct 31, 20241.151.221.131.171.171.21%57,081
Oct 30, 20241.221.281.091.161.16-7.52%93,154
Oct 29, 20241.181.361.181.251.251.63%95,815
Oct 28, 20241.301.331.181.231.23-5.38%44,336
Oct 25, 20241.341.341.241.301.300.85%15,429
Oct 24, 20241.351.401.281.291.29-2.35%17,126
Oct 23, 20241.331.351.281.321.32-0.75%32,325
Oct 22, 20241.461.481.331.331.33-10.80%70,349
Oct 21, 20241.551.601.481.491.49-3.18%53,030
Oct 18, 20241.421.561.401.541.548.45%35,053
Oct 17, 20241.401.431.351.421.42-2.07%34,413
Oct 16, 20241.331.521.281.451.45-0.68%70,147
Oct 15, 20241.381.501.251.461.465.95%145,767
Oct 14, 20241.201.381.141.381.3810.42%91,509
Oct 11, 20241.251.341.251.251.25-3.41%16,684
Oct 10, 20241.311.341.241.291.29-5.00%7,784
Oct 9, 20241.381.441.281.361.36-47,009
Oct 8, 20241.241.381.241.361.362.41%34,510
Oct 7, 20241.291.381.201.331.330.45%31,109
Oct 4, 20241.261.381.261.321.321.69%15,625
Oct 3, 20241.271.321.241.301.302.69%14,805
Oct 2, 20241.171.441.171.271.278.21%24,772
Oct 1, 20241.251.321.161.171.17-7.14%12,568
Sep 30, 20241.321.321.111.261.26-3.08%16,268
Sep 27, 20241.241.341.221.301.300.31%7,866
Sep 26, 20241.321.341.231.301.305.54%13,157
Sep 25, 20241.301.351.101.231.23-1.13%26,511
Sep 24, 20241.261.341.201.241.24-9,999
Sep 23, 20241.341.361.201.241.24-6.26%16,960
Sep 20, 20241.341.401.021.331.33-0.75%47,885
Sep 19, 20241.461.461.341.341.34-0.37%5,553
Sep 18, 20241.461.461.341.341.34-5.63%7,520
Sep 17, 20241.431.501.411.421.421.00%3,880
Sep 16, 20241.511.511.411.411.41-4.74%2,834
Sep 13, 20241.551.551.441.481.48-5.14%11,415
Sep 12, 20241.501.561.421.561.563.73%28,595
Sep 11, 20241.401.501.401.501.502.11%8,134
Sep 10, 20241.441.501.361.471.475.84%19,347
Sep 9, 20241.361.501.361.391.392.21%18,345
Sep 6, 20241.441.441.301.361.36-4.97%5,403
Sep 5, 20241.441.441.321.431.430.63%5,228
Sep 4, 20241.411.421.381.421.421.28%10,536
Sep 3, 20241.501.561.401.401.400.14%20,535
Aug 30, 20241.421.421.381.401.401.45%2,541
Aug 29, 20241.391.441.381.381.38-1.43%6,294
Aug 28, 20241.401.441.381.401.402.04%4,872
Aug 27, 20241.381.441.301.371.37-0.58%37,091
Aug 26, 20241.441.441.361.381.38-4.17%12,380