Skip to main content
Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.070
+0.020 (1.90%)
Dec 20, 2024, 4:00 PM EST - Market closed

Dolphin Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.031.071.011.071.071.90%59,004
Dec 19, 20241.101.121.051.051.05-5.41%18,500
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%60,500
Dec 13, 20241.101.181.101.171.175.41%45,400
Dec 12, 20241.131.201.071.111.11-1.77%58,147
Dec 11, 20241.091.181.071.131.130.89%70,400
Dec 10, 20241.141.141.071.121.12-53,800
Dec 9, 20241.151.151.101.121.12-3.45%52,431
Dec 6, 20241.171.201.141.161.16-2.52%11,500
Dec 5, 20241.301.321.181.191.19-8.46%28,895
Dec 4, 20241.311.341.241.301.300.78%35,600
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%19,800
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%5,900
Nov 21, 20241.091.141.061.081.08-5.26%82,100
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%158,200
Nov 14, 20241.231.321.161.171.17-3.31%116,912
Nov 13, 20241.201.241.171.211.21-3.20%42,800
Nov 12, 20241.241.271.211.251.25-1.57%21,902
Nov 11, 20241.311.311.221.271.272.42%54,600
Nov 8, 20241.171.291.151.241.246.90%52,222
Nov 7, 20241.181.201.151.161.16-2.52%27,200
Nov 6, 20241.161.201.151.191.192.59%21,300
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%24,000
Oct 31, 20241.151.221.131.171.170.86%57,100
Oct 30, 20241.221.271.091.161.16-7.20%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, 20241.341.341.241.301.300.78%15,429
Oct 24, 20241.351.401.281.291.29-2.27%17,126
Oct 23, 20241.331.351.281.321.32-0.75%32,325
Oct 22, 20241.461.481.331.331.33-10.74%70,349
Oct 21, 20241.551.601.481.491.49-3.25%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%73,929
Oct 15, 20241.381.501.251.461.465.80%145,767
Oct 14, 20241.201.381.141.381.3810.40%91,509
Oct 11, 20241.251.341.251.251.25-3.10%16,700
Oct 10, 20241.301.341.241.291.29-5.15%7,800
Oct 9, 20241.381.441.281.361.36-47,009
Oct 8, 20241.241.381.241.361.362.26%34,510
Oct 7, 20241.291.381.201.331.330.76%31,109
Oct 4, 20241.261.381.261.321.321.54%15,650
Oct 3, 20241.271.321.241.301.302.36%14,805
Oct 2, 20241.171.441.171.271.278.55%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, 20241.241.341.221.301.30-7,866
Sep 26, 20241.321.341.231.301.305.69%13,157
Sep 25, 20241.301.351.101.231.23-0.81%26,511
Sep 24, 20241.261.341.201.241.24-9,999
Sep 23, 20241.341.361.201.241.24-6.06%16,960
Sep 20, 20241.341.401.021.321.32-0.75%47,900
Sep 19, 20241.461.461.331.331.33-0.75%5,553
Sep 18, 20241.461.461.341.341.34-5.63%7,520
Sep 17, 20241.431.501.411.421.420.71%3,900
Sep 16, 20241.511.511.411.411.41-4.73%2,850
Sep 13, 20241.551.551.441.481.48-5.13%11,415
Sep 12, 20241.501.561.421.561.564.00%28,595
Sep 11, 20241.401.501.401.501.502.04%8,150
Sep 10, 20241.441.501.361.471.475.76%19,350
Sep 9, 20241.361.501.361.391.392.21%18,350
Sep 6, 20241.441.441.301.361.36-4.90%5,403
Sep 5, 20241.441.441.321.431.430.70%5,250
Sep 4, 20241.411.421.381.421.421.43%10,550
Sep 3, 20241.501.561.401.401.40-20,550
Aug 30, 20241.421.421.381.401.401.45%2,550
Aug 29, 20241.391.441.381.381.38-1.43%6,300
Aug 28, 20241.401.441.381.401.402.19%4,872
Aug 27, 20241.381.441.301.371.37-0.72%37,100
Aug 26, 20241.441.441.361.381.38-4.17%12,400
Aug 23, 20241.351.441.301.441.4410.77%41,371
Aug 22, 20241.351.351.301.301.30-3.70%6,254
Aug 21, 20241.361.391.281.351.35-0.74%3,400
Aug 20, 20241.381.421.331.361.36-4.23%8,450
Aug 19, 20241.531.561.321.421.42-2.74%38,500
Aug 16, 20241.421.481.401.461.461.39%6,417
Aug 15, 20241.461.701.441.441.44-15.29%14,200
Aug 14, 20241.691.701.581.701.708.97%3,950
Aug 13, 20241.491.621.481.561.56-3,950
Aug 12, 20241.581.581.451.561.56-1.27%6,050
Aug 9, 20241.631.631.561.581.581.28%5,450
Aug 8, 20241.601.641.561.561.56-3.11%1,461
Aug 7, 20241.621.661.561.611.61-2.42%3,872
Aug 6, 20241.601.661.561.651.655.10%20,950
Aug 5, 20241.561.581.561.571.57-1.88%26,100
Aug 2, 20241.541.641.541.601.60-0.62%41,519
Aug 1, 20241.661.741.521.611.611.26%10,102