Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.590
+0.100 (6.71%)
Feb 6, 2026, 4:00 PM EST - Market closed
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.49 | 1.62 | 1.49 | 1.59 | 1.59 | 6.71% | 35,683 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.49 | 1.49 | 1.49 | -5.70% | 79,373 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 0.64% | 9,110 |
| Feb 3, 2026 | 1.65 | 1.73 | 1.57 | 1.57 | 1.57 | -2.48% | 23,620 |
| Feb 2, 2026 | 1.55 | 1.75 | 1.55 | 1.61 | 1.61 | - | 70,015 |
| Jan 30, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -4.17% | 10,214 |
| Jan 29, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.59% | 26,662 |
| Jan 28, 2026 | 1.73 | 1.80 | 1.69 | 1.69 | 1.69 | 1.81% | 24,414 |
| Jan 27, 2026 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 25,369 |
| Jan 26, 2026 | 1.82 | 1.87 | 1.67 | 1.71 | 1.71 | -5.00% | 114,070 |
| Jan 23, 2026 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 5.88% | 64,104 |
| Jan 22, 2026 | 1.58 | 1.71 | 1.57 | 1.70 | 1.70 | 8.97% | 89,006 |
| Jan 21, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | - | 44,000 |
| Jan 20, 2026 | 1.60 | 1.66 | 1.56 | 1.56 | 1.56 | -2.50% | 27,175 |
| 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 |