Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.210
+0.030 (2.54%)
At close: Aug 28, 2025, 4:00 PM
1.229
+0.019 (1.60%)
After-hours: Aug 28, 2025, 7:50 PM EDT
Dolphin Entertainment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 28,886 |
Aug 27, 2025 | 1.19 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 103,027 |
Aug 26, 2025 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 6.14% | 173,137 |
Aug 25, 2025 | 1.03 | 1.20 | 1.03 | 1.14 | 1.14 | 5.56% | 96,423 |
Aug 22, 2025 | 1.05 | 1.10 | 1.02 | 1.08 | 1.08 | 3.85% | 64,512 |
Aug 21, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 135,780 |
Aug 20, 2025 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 1.94% | 143,934 |
Aug 19, 2025 | 1.13 | 1.15 | 1.02 | 1.03 | 1.03 | -9.25% | 180,382 |
Aug 18, 2025 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | -3.81% | 145,974 |
Aug 15, 2025 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | -6.35% | 441,491 |
Aug 14, 2025 | 1.31 | 1.78 | 1.25 | 1.26 | 1.26 | 7.69% | 9,647,555 |
Aug 13, 2025 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 2.18% | 1,679,915 |
Aug 12, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 2.23% | 32,153 |
Aug 11, 2025 | 1.15 | 1.17 | 1.07 | 1.12 | 1.12 | - | 18,123 |
Aug 8, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | 15,537 |
Aug 7, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 26,640 |
Aug 6, 2025 | 1.17 | 1.20 | 1.10 | 1.13 | 1.13 | -2.59% | 113,284 |
Aug 5, 2025 | 1.09 | 1.20 | 1.07 | 1.16 | 1.16 | 5.45% | 109,156 |
Aug 4, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 17,984 |
Aug 1, 2025 | 1.13 | 1.14 | 1.03 | 1.12 | 1.12 | -0.88% | 57,613 |
Jul 31, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 33,370 |
Jul 30, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | - | 26,389 |
Jul 29, 2025 | 1.24 | 1.28 | 1.19 | 1.20 | 1.20 | -6.25% | 43,237 |
Jul 28, 2025 | 1.28 | 1.36 | 1.25 | 1.28 | 1.28 | -0.23% | 25,274 |
Jul 25, 2025 | 1.25 | 1.42 | 1.18 | 1.28 | 1.28 | 1.83% | 152,186 |
Jul 24, 2025 | 1.34 | 1.39 | 1.25 | 1.26 | 1.26 | -5.97% | 37,419 |
Jul 23, 2025 | 1.35 | 1.45 | 1.33 | 1.34 | 1.34 | 2.29% | 157,588 |
Jul 22, 2025 | 1.20 | 1.40 | 1.20 | 1.31 | 1.31 | 9.17% | 174,806 |
Jul 21, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 20,485 |
Jul 18, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 11,148 |
Jul 17, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 9,520 |
Jul 16, 2025 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | -0.41% | 16,093 |
Jul 15, 2025 | 1.20 | 1.26 | 1.16 | 1.23 | 1.23 | 2.08% | 13,481 |
Jul 14, 2025 | 1.20 | 1.29 | 1.20 | 1.20 | 1.20 | -1.64% | 38,663 |
Jul 11, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 11,211 |
Jul 10, 2025 | 1.22 | 1.29 | 1.20 | 1.22 | 1.22 | -4.69% | 35,914 |
Jul 9, 2025 | 1.34 | 1.34 | 1.24 | 1.28 | 1.28 | -4.48% | 38,456 |
Jul 8, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 35,350 |
Jul 7, 2025 | 1.33 | 1.37 | 1.28 | 1.35 | 1.35 | 5.47% | 66,712 |
Jul 3, 2025 | 1.18 | 1.32 | 1.16 | 1.28 | 1.28 | 8.47% | 77,882 |
Jul 2, 2025 | 1.11 | 1.19 | 1.10 | 1.18 | 1.18 | 6.31% | 22,374 |
Jul 1, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 40,029 |
Jun 30, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 9,578 |
Jun 27, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 4,353 |
Jun 26, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 5,882 |
Jun 25, 2025 | 1.11 | 1.24 | 1.07 | 1.13 | 1.13 | -2.59% | 35,013 |
Jun 24, 2025 | 1.14 | 1.20 | 1.10 | 1.16 | 1.16 | 5.45% | 20,314 |
Jun 23, 2025 | 1.10 | 1.17 | 1.08 | 1.10 | 1.10 | - | 21,962 |
Jun 20, 2025 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 20,039 |
Jun 18, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 13,761 |