Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.140
-0.020 (-1.72%)
Nov 20, 2024, 4:00 PM EST - Market closed
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.15 | 1.28 | 1.06 | 1.14 | 1.14 | -1.72% | 139,721 |
| Nov 19, 2024 | 1.09 | 1.21 | 1.09 | 1.16 | 1.16 | 6.42% | 53,625 |
| Nov 18, 2024 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 17,723 |
| Nov 15, 2024 | 1.15 | 1.16 | 0.95 | 1.10 | 1.10 | -5.98% | 158,187 |
| Nov 14, 2024 | 1.23 | 1.32 | 1.16 | 1.17 | 1.17 | -3.31% | 116,912 |
| Nov 13, 2024 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | -3.20% | 42,789 |
| Nov 12, 2024 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | -1.57% | 21,902 |
| Nov 11, 2024 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | 2.42% | 54,561 |
| Nov 8, 2024 | 1.17 | 1.29 | 1.15 | 1.24 | 1.24 | 6.90% | 52,222 |
| Nov 7, 2024 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 27,189 |
| Nov 6, 2024 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 21,265 |
| Nov 5, 2024 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 19,342 |
| Nov 4, 2024 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | -0.85% | 33,312 |
| Nov 1, 2024 | 1.14 | 1.23 | 1.14 | 1.18 | 1.18 | 0.85% | 23,956 |
| Oct 31, 2024 | 1.15 | 1.22 | 1.13 | 1.17 | 1.17 | 1.21% | 57,081 |
| Oct 30, 2024 | 1.22 | 1.28 | 1.09 | 1.16 | 1.16 | -7.52% | 93,154 |
| Oct 29, 2024 | 1.18 | 1.36 | 1.18 | 1.25 | 1.25 | 1.63% | 95,815 |
| Oct 28, 2024 | 1.30 | 1.33 | 1.18 | 1.23 | 1.23 | -5.38% | 44,336 |
| Oct 25, 2024 | 1.34 | 1.34 | 1.24 | 1.30 | 1.30 | 0.85% | 15,429 |
| Oct 24, 2024 | 1.35 | 1.40 | 1.28 | 1.29 | 1.29 | -2.35% | 17,126 |
| Oct 23, 2024 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 32,325 |
| Oct 22, 2024 | 1.46 | 1.48 | 1.33 | 1.33 | 1.33 | -10.80% | 70,349 |
| Oct 21, 2024 | 1.55 | 1.60 | 1.48 | 1.49 | 1.49 | -3.18% | 53,030 |
| Oct 18, 2024 | 1.42 | 1.56 | 1.40 | 1.54 | 1.54 | 8.45% | 35,053 |
| Oct 17, 2024 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | -2.07% | 34,413 |
| Oct 16, 2024 | 1.33 | 1.52 | 1.28 | 1.45 | 1.45 | -0.68% | 70,147 |
| Oct 15, 2024 | 1.38 | 1.50 | 1.25 | 1.46 | 1.46 | 5.95% | 145,767 |
| Oct 14, 2024 | 1.20 | 1.38 | 1.14 | 1.38 | 1.38 | 10.42% | 91,509 |
| Oct 11, 2024 | 1.25 | 1.34 | 1.25 | 1.25 | 1.25 | -3.41% | 16,684 |
| Oct 10, 2024 | 1.31 | 1.34 | 1.24 | 1.29 | 1.29 | -5.00% | 7,784 |
| Oct 9, 2024 | 1.38 | 1.44 | 1.28 | 1.36 | 1.36 | - | 47,009 |
| Oct 8, 2024 | 1.24 | 1.38 | 1.24 | 1.36 | 1.36 | 2.41% | 34,510 |
| Oct 7, 2024 | 1.29 | 1.38 | 1.20 | 1.33 | 1.33 | 0.45% | 31,109 |
| Oct 4, 2024 | 1.26 | 1.38 | 1.26 | 1.32 | 1.32 | 1.69% | 15,625 |
| Oct 3, 2024 | 1.27 | 1.32 | 1.24 | 1.30 | 1.30 | 2.69% | 14,805 |
| Oct 2, 2024 | 1.17 | 1.44 | 1.17 | 1.27 | 1.27 | 8.21% | 24,772 |
| Oct 1, 2024 | 1.25 | 1.32 | 1.16 | 1.17 | 1.17 | -7.14% | 12,568 |
| Sep 30, 2024 | 1.32 | 1.32 | 1.11 | 1.26 | 1.26 | -3.08% | 16,268 |
| Sep 27, 2024 | 1.24 | 1.34 | 1.22 | 1.30 | 1.30 | 0.31% | 7,866 |
| Sep 26, 2024 | 1.32 | 1.34 | 1.23 | 1.30 | 1.30 | 5.54% | 13,157 |
| Sep 25, 2024 | 1.30 | 1.35 | 1.10 | 1.23 | 1.23 | -1.13% | 26,511 |
| Sep 24, 2024 | 1.26 | 1.34 | 1.20 | 1.24 | 1.24 | - | 9,999 |
| Sep 23, 2024 | 1.34 | 1.36 | 1.20 | 1.24 | 1.24 | -6.26% | 16,960 |
| Sep 20, 2024 | 1.34 | 1.40 | 1.02 | 1.33 | 1.33 | -0.75% | 47,885 |
| Sep 19, 2024 | 1.46 | 1.46 | 1.34 | 1.34 | 1.34 | -0.37% | 5,553 |
| Sep 18, 2024 | 1.46 | 1.46 | 1.34 | 1.34 | 1.34 | -5.63% | 7,520 |
| Sep 17, 2024 | 1.43 | 1.50 | 1.41 | 1.42 | 1.42 | 1.00% | 3,880 |
| Sep 16, 2024 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -4.74% | 2,834 |
| Sep 13, 2024 | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | -5.14% | 11,415 |
| Sep 12, 2024 | 1.50 | 1.56 | 1.42 | 1.56 | 1.56 | 3.73% | 28,595 |
| Sep 11, 2024 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 2.11% | 8,134 |
| Sep 10, 2024 | 1.44 | 1.50 | 1.36 | 1.47 | 1.47 | 5.84% | 19,347 |
| Sep 9, 2024 | 1.36 | 1.50 | 1.36 | 1.39 | 1.39 | 2.21% | 18,345 |
| Sep 6, 2024 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | -4.97% | 5,403 |
| Sep 5, 2024 | 1.44 | 1.44 | 1.32 | 1.43 | 1.43 | 0.63% | 5,228 |
| Sep 4, 2024 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 1.28% | 10,536 |
| Sep 3, 2024 | 1.50 | 1.56 | 1.40 | 1.40 | 1.40 | 0.14% | 20,535 |
| Aug 30, 2024 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 2,541 |
| Aug 29, 2024 | 1.39 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 6,294 |
| Aug 28, 2024 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 2.04% | 4,872 |
| Aug 27, 2024 | 1.38 | 1.44 | 1.30 | 1.37 | 1.37 | -0.58% | 37,091 |
| Aug 26, 2024 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -4.17% | 12,380 |
| Aug 23, 2024 | 1.35 | 1.44 | 1.30 | 1.44 | 1.44 | 10.77% | 41,371 |
| Aug 22, 2024 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.42% | 6,254 |
| Aug 21, 2024 | 1.36 | 1.39 | 1.28 | 1.35 | 1.35 | -0.88% | 3,387 |
| Aug 20, 2024 | 1.38 | 1.42 | 1.33 | 1.36 | 1.36 | -4.37% | 8,429 |
| Aug 19, 2024 | 1.53 | 1.56 | 1.32 | 1.42 | 1.42 | -2.54% | 38,479 |
| Aug 16, 2024 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | 0.90% | 6,417 |
| Aug 15, 2024 | 1.46 | 1.70 | 1.44 | 1.44 | 1.44 | -15.06% | 14,193 |
| Aug 14, 2024 | 1.69 | 1.70 | 1.58 | 1.70 | 1.70 | 8.97% | 3,937 |
| Aug 13, 2024 | 1.49 | 1.62 | 1.48 | 1.56 | 1.56 | - | 3,936 |
| Aug 12, 2024 | 1.58 | 1.58 | 1.45 | 1.56 | 1.56 | -1.27% | 6,025 |
| Aug 9, 2024 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | 1.28% | 5,434 |
| Aug 8, 2024 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | -2.92% | 1,461 |
| Aug 7, 2024 | 1.62 | 1.66 | 1.56 | 1.61 | 1.61 | -2.67% | 3,872 |
| Aug 6, 2024 | 1.60 | 1.66 | 1.56 | 1.65 | 1.65 | 5.16% | 20,940 |
| Aug 5, 2024 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -1.88% | 26,083 |
| Aug 2, 2024 | 1.54 | 1.64 | 1.54 | 1.60 | 1.60 | -0.50% | 41,519 |
| Aug 1, 2024 | 1.66 | 1.74 | 1.52 | 1.61 | 1.61 | 1.20% | 10,102 |
| Jul 31, 2024 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -3.46% | 4,048 |
| Jul 30, 2024 | 1.61 | 1.70 | 1.60 | 1.65 | 1.65 | -2.95% | 1,870 |
| Jul 29, 2024 | 1.66 | 1.78 | 1.56 | 1.70 | 1.70 | -2.42% | 7,622 |
| Jul 26, 2024 | 1.74 | 1.80 | 1.56 | 1.74 | 1.74 | 3.45% | 7,657 |
| Jul 25, 2024 | 1.68 | 1.74 | 1.50 | 1.68 | 1.68 | -2.33% | 30,253 |
| Jul 24, 2024 | 1.72 | 1.82 | 1.68 | 1.72 | 1.72 | 0.23% | 2,657 |
| Jul 23, 2024 | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | -3.05% | 4,176 |
| Jul 22, 2024 | 1.76 | 1.77 | 1.70 | 1.77 | 1.77 | 0.91% | 12,745 |
| Jul 19, 2024 | 1.68 | 1.82 | 1.68 | 1.75 | 1.75 | 4.03% | 3,848 |
| Jul 18, 2024 | 1.72 | 1.83 | 1.68 | 1.69 | 1.69 | -5.23% | 6,878 |
| Jul 17, 2024 | 1.82 | 1.82 | 1.68 | 1.78 | 1.78 | -2.36% | 9,885 |
| Jul 16, 2024 | 1.90 | 1.90 | 1.72 | 1.82 | 1.82 | -0.44% | 12,227 |
| Jul 15, 2024 | 1.92 | 2.00 | 1.72 | 1.83 | 1.83 | 1.67% | 48,160 |
| Jul 12, 2024 | 1.42 | 2.00 | 1.40 | 1.80 | 1.80 | 26.23% | 45,947 |
| Jul 11, 2024 | 1.49 | 1.52 | 1.42 | 1.43 | 1.43 | -1.25% | 50,410 |
| Jul 10, 2024 | 1.60 | 1.61 | 1.27 | 1.44 | 1.44 | -9.86% | 95,751 |
| Jul 9, 2024 | 1.60 | 1.69 | 1.58 | 1.60 | 1.60 | 1.39% | 4,502 |
| Jul 8, 2024 | 1.62 | 1.69 | 1.57 | 1.58 | 1.58 | -2.53% | 23,712 |
| Jul 5, 2024 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | 0.25% | 50,146 |
| Jul 3, 2024 | 1.60 | 1.72 | 1.60 | 1.62 | 1.62 | -2.00% | 9,059 |
| Jul 2, 2024 | 1.80 | 1.87 | 1.65 | 1.65 | 1.65 | -7.82% | 14,521 |