Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.600
-0.060 (-3.61%)
At close: Jan 16, 2026, 4:00 PM EST
1.572
-0.028 (-1.77%)
After-hours: Jan 16, 2026, 6:34 PM EST
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -3.61% | 51,570 |
| Jan 15, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 2.47% | 47,230 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 24,871 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | - | 20,597 |
| Jan 12, 2026 | 1.64 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 39,453 |
| Jan 9, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | 25,436 |
| Jan 8, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 40,196 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 25,309 |
| Jan 6, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | - | 77,126 |
| Jan 5, 2026 | 1.65 | 1.66 | 1.57 | 1.63 | 1.63 | 3.82% | 191,161 |
| Jan 2, 2026 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 32,123 |
| Dec 31, 2025 | 1.52 | 1.63 | 1.48 | 1.56 | 1.56 | 6.12% | 64,022 |
| Dec 30, 2025 | 1.38 | 1.52 | 1.38 | 1.47 | 1.47 | 11.36% | 74,556 |
| Dec 29, 2025 | 1.35 | 1.43 | 1.30 | 1.32 | 1.32 | -4.35% | 46,708 |
| Dec 26, 2025 | 1.40 | 1.46 | 1.35 | 1.38 | 1.38 | -2.82% | 17,914 |
| Dec 24, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 6,368 |
| Dec 23, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 5,378 |
| Dec 22, 2025 | 1.49 | 1.52 | 1.41 | 1.48 | 1.48 | -0.67% | 32,532 |
| Dec 19, 2025 | 1.46 | 1.52 | 1.41 | 1.49 | 1.49 | 2.05% | 42,131 |
| Dec 18, 2025 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 25,650 |
| Dec 17, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | - | 17,846 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.44 | 1.47 | 1.47 | -4.55% | 27,223 |
| Dec 15, 2025 | 1.59 | 1.65 | 1.54 | 1.54 | 1.54 | -4.35% | 46,896 |
| Dec 12, 2025 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 18,311 |
| Dec 11, 2025 | 1.57 | 1.62 | 1.50 | 1.60 | 1.60 | 1.91% | 21,255 |
| Dec 10, 2025 | 1.58 | 1.66 | 1.57 | 1.57 | 1.57 | -3.09% | 63,206 |
| Dec 9, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -1.52% | 22,409 |
| Dec 8, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.90% | 11,955 |
| Dec 5, 2025 | 1.63 | 1.70 | 1.48 | 1.66 | 1.66 | 0.61% | 50,642 |
| Dec 4, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | - | 43,524 |
| Dec 3, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | - | 104,492 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | 2.48% | 55,378 |
| Dec 1, 2025 | 1.62 | 1.70 | 1.61 | 1.61 | 1.61 | -0.62% | 45,009 |
| Nov 28, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -0.61% | 44,114 |
| Nov 26, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | 0.62% | 29,543 |
| Nov 25, 2025 | 1.63 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 44,290 |
| Nov 24, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 11,736 |
| Nov 21, 2025 | 1.69 | 1.74 | 1.61 | 1.71 | 1.71 | 2.40% | 18,684 |
| Nov 20, 2025 | 1.73 | 1.78 | 1.64 | 1.67 | 1.67 | -3.47% | 20,683 |
| Nov 19, 2025 | 1.70 | 1.84 | 1.67 | 1.73 | 1.73 | -0.57% | 22,761 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | -3.33% | 21,027 |
| Nov 17, 2025 | 1.74 | 1.87 | 1.74 | 1.80 | 1.80 | 4.05% | 95,414 |
| Nov 14, 2025 | 1.58 | 1.75 | 1.50 | 1.73 | 1.73 | 3.59% | 52,275 |
| Nov 13, 2025 | 1.65 | 1.69 | 1.60 | 1.67 | 1.67 | - | 45,837 |
| Nov 12, 2025 | 1.66 | 1.78 | 1.58 | 1.67 | 1.67 | 3.73% | 54,096 |
| Nov 11, 2025 | 1.56 | 1.64 | 1.49 | 1.61 | 1.61 | 4.55% | 43,754 |
| Nov 10, 2025 | 1.50 | 1.62 | 1.50 | 1.54 | 1.54 | 5.48% | 29,664 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.43 | 1.46 | 1.46 | -7.36% | 21,754 |
| Nov 6, 2025 | 1.59 | 1.68 | 1.54 | 1.58 | 1.58 | -6.47% | 22,026 |
| Nov 5, 2025 | 1.68 | 1.75 | 1.62 | 1.69 | 1.69 | 2.12% | 8,913 |