Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.170
-0.010 (-0.85%)
Nov 4, 2024, 4:00 PM EST - Market closed

Dolphin Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20241.351.441.301.441.4410.77%41,371
Aug 22, 20241.351.351.301.301.30-3.42%6,254
Aug 21, 20241.361.391.281.351.35-0.88%3,387
Aug 20, 20241.381.421.331.361.36-4.37%8,429
Aug 19, 20241.531.561.321.421.42-2.54%38,479
Aug 16, 20241.421.481.401.461.460.90%6,417
Aug 15, 20241.461.701.441.441.44-15.06%14,193
Aug 14, 20241.691.701.581.701.708.97%3,937
Aug 13, 20241.491.621.481.561.56-3,936
Aug 12, 20241.581.581.451.561.56-1.27%6,025
Aug 9, 20241.631.631.561.581.581.28%5,434
Aug 8, 20241.601.641.561.561.56-2.92%1,461
Aug 7, 20241.621.661.561.611.61-2.67%3,872
Aug 6, 20241.601.661.561.651.655.16%20,940
Aug 5, 20241.561.581.561.571.57-1.88%26,083
Aug 2, 20241.541.641.541.601.60-0.50%41,519
Aug 1, 20241.661.741.521.611.611.20%10,102
Jul 31, 20241.701.701.561.591.59-3.46%4,048
Jul 30, 20241.611.701.601.651.65-2.95%1,870
Jul 29, 20241.661.781.561.701.70-2.42%7,622
Jul 26, 20241.741.801.561.741.743.45%7,657
Jul 25, 20241.681.741.501.681.68-2.33%30,253
Jul 24, 20241.721.821.681.721.720.23%2,657
Jul 23, 20241.781.781.681.721.72-3.05%4,176
Jul 22, 20241.761.771.701.771.770.91%12,745
Jul 19, 20241.681.821.681.751.754.03%3,848
Jul 18, 20241.721.831.681.691.69-5.23%6,878
Jul 17, 20241.821.821.681.781.78-2.36%9,885
Jul 16, 20241.901.901.721.821.82-0.44%12,227
Jul 15, 20241.922.001.721.831.831.67%48,160
Jul 12, 20241.422.001.401.801.8026.23%45,947
Jul 11, 20241.491.521.421.431.43-1.25%50,410
Jul 10, 20241.601.611.271.441.44-9.86%95,751
Jul 9, 20241.601.691.581.601.601.39%4,502
Jul 8, 20241.621.691.571.581.58-2.53%23,712
Jul 5, 20241.691.691.601.621.620.25%50,146
Jul 3, 20241.601.721.601.621.62-2.00%9,059
Jul 2, 20241.801.871.651.651.65-7.82%14,521
Jul 1, 20241.801.801.701.791.79-4.99%9,621
Jun 28, 20241.851.881.801.881.882.61%3,264
Jun 27, 20241.901.961.781.841.84-5.36%36,959
Jun 26, 20242.022.041.941.941.94-4.90%6,754
Jun 25, 20242.002.081.922.042.042.00%32,602
Jun 24, 20241.982.001.862.002.005.26%30,851
Jun 21, 20241.862.001.861.901.90-2.81%27,501
Jun 20, 20241.931.961.831.961.96-2.25%9,876
Jun 18, 20242.002.041.902.002.00-1.96%18,450
Jun 17, 20242.082.082.002.042.04-0.97%45,638
Jun 14, 20242.102.102.062.062.06-1.90%13,267
Jun 13, 20242.102.122.102.102.10-5,793
Jun 12, 20242.142.162.102.102.10-2.78%12,362