Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.220
+0.020 (1.67%)
Jun 11, 2025, 4:00 PM - Market closed
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1.18 | 1.28 | 1.13 | 1.22 | 1.22 | 1.67% | 95,609 |
| Jun 10, 2025 | 1.16 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 38,806 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 11,431 |
| Jun 6, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 18,189 |
| Jun 5, 2025 | 1.10 | 1.17 | 1.05 | 1.16 | 1.16 | 2.20% | 42,211 |
| Jun 4, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 8.10% | 82,638 |
| Jun 3, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | - | 8,981 |
| Jun 2, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 19,998 |
| May 30, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | - | 13,393 |
| May 29, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 17,760 |
| May 28, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 14,202 |
| May 27, 2025 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | - | 16,271 |
| May 23, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | 16,539 |
| May 22, 2025 | 1.07 | 1.12 | 1.04 | 1.09 | 1.09 | 0.93% | 13,606 |
| May 21, 2025 | 1.19 | 1.19 | 1.05 | 1.08 | 1.08 | -0.92% | 47,614 |
| May 20, 2025 | 1.12 | 1.26 | 1.08 | 1.09 | 1.09 | -1.00% | 123,136 |
| May 19, 2025 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | 2.90% | 41,618 |
| May 16, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 31,158 |
| May 15, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 9,179 |
| May 14, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 24,532 |
| May 13, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 62,270 |
| May 12, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -8.26% | 34,480 |
| May 9, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 10,169 |
| May 8, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 1.79% | 10,378 |
| May 7, 2025 | 1.05 | 1.09 | 1.00 | 1.06 | 1.06 | -1.76% | 20,436 |
| May 6, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 10,183 |
| May 5, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | -0.44% | 14,767 |
| May 2, 2025 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | 0.45% | 10,574 |
| May 1, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 8,929 |
| Apr 30, 2025 | 1.08 | 1.14 | 1.06 | 1.07 | 1.07 | -1.83% | 10,046 |
| Apr 29, 2025 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | -2.07% | 7,708 |
| Apr 28, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 2.11% | 8,678 |
| Apr 25, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.35% | 11,072 |
| Apr 24, 2025 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 5.45% | 25,241 |
| Apr 23, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 13,732 |
| Apr 22, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 9,260 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -0.49% | 19,373 |
| Apr 17, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.49% | 4,074 |
| Apr 16, 2025 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -0.97% | 18,363 |
| Apr 15, 2025 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | - | 5,633 |
| Apr 14, 2025 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | - | 13,849 |
| Apr 11, 2025 | 0.96 | 1.06 | 0.96 | 1.03 | 1.03 | 3.00% | 25,582 |
| Apr 10, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 29,093 |
| Apr 9, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 14.29% | 62,579 |
| Apr 8, 2025 | 0.94 | 0.94 | 0.75 | 0.87 | 0.87 | 0.45% | 31,619 |
| Apr 7, 2025 | 0.90 | 0.98 | 0.87 | 0.87 | 0.87 | -8.32% | 39,926 |
| Apr 4, 2025 | 1.01 | 1.01 | 0.91 | 0.95 | 0.95 | -6.86% | 30,840 |
| Apr 3, 2025 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 9,967 |
| Apr 2, 2025 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | - | 35,440 |
| Apr 1, 2025 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | - | 28,683 |