Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.080
+0.015 (1.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Dolphin Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.061.091.051.091.092.35%11,072
Apr 24, 20250.991.080.991.071.075.45%25,241
Apr 23, 20251.001.040.991.011.011.00%13,732
Apr 22, 20251.021.020.991.001.00-1.96%9,260
Apr 21, 20251.051.050.981.021.02-0.49%19,373
Apr 17, 20251.021.031.001.031.030.49%4,074
Apr 16, 20251.021.071.001.021.02-0.97%18,363
Apr 15, 20251.061.081.011.031.03-5,633
Apr 14, 20251.011.071.001.031.03-13,849
Apr 11, 20250.961.060.961.031.033.00%25,582
Apr 10, 20250.951.000.951.001.00-29,093
Apr 9, 20250.881.000.881.001.0014.29%62,579
Apr 8, 20250.940.940.750.870.870.45%31,619
Apr 7, 20250.900.980.870.870.87-8.32%39,926
Apr 4, 20251.011.010.910.950.95-6.86%30,840
Apr 3, 20251.021.040.981.021.020.99%9,967
Apr 2, 20250.991.040.981.011.01-35,440
Apr 1, 20251.011.030.961.011.01-28,683
Mar 31, 20251.031.040.951.011.01-3.81%66,411
Mar 28, 20251.071.121.031.051.05-0.94%243,257
Mar 27, 20251.011.101.001.061.064.85%1,825,976
Mar 26, 20250.981.010.961.011.01-0.88%55,377
Mar 25, 20251.071.070.981.021.02-4.67%34,075
Mar 24, 20251.111.111.011.071.07-3.60%27,264
Mar 21, 20251.001.140.981.111.117.77%24,737
Mar 20, 20251.001.061.001.031.03-12,275
Mar 19, 20251.051.051.001.031.033.00%11,794
Mar 18, 20251.011.021.001.001.00-2.91%17,666
Mar 17, 20251.021.030.981.031.031.98%26,109
Mar 14, 20251.001.010.981.011.012.02%19,388
Mar 13, 20251.021.030.990.990.99-2.94%12,732
Mar 12, 20251.071.071.021.021.02-5.56%9,721
Mar 11, 20251.001.140.981.081.086.93%26,738
Mar 10, 20251.101.100.981.011.01-8.18%29,772
Mar 7, 20251.001.100.981.101.1011.11%18,424
Mar 6, 20251.001.020.980.990.99-2.94%10,384
Mar 5, 20251.031.061.021.021.02-0.97%13,568
Mar 4, 20251.071.071.031.031.03-3.74%13,923
Mar 3, 20251.141.141.071.071.07-4.46%12,956
Feb 28, 20251.051.121.051.121.125.36%52,183
Feb 27, 20251.091.101.051.061.06-5.09%15,590
Feb 26, 20251.101.121.021.121.121.82%18,700
Feb 25, 20251.081.101.031.101.10-16,115
Feb 24, 20251.021.101.001.101.107.84%17,329
Feb 21, 20251.021.051.011.021.02-3.77%47,891
Feb 20, 20251.121.121.051.061.06-7.83%19,665
Feb 19, 20251.111.161.101.151.153.60%27,815
Feb 18, 20251.101.121.061.111.110.91%15,055
Feb 14, 20251.101.121.031.101.101.85%25,998
Feb 13, 20251.081.101.031.081.08-1.82%21,244