Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.780
-0.040 (-2.20%)
Oct 29, 2025, 1:09 PM EDT - Market open
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.85 | 1.85 | 1.78 | 1.79 | - | -1.65% | 6,603 |
| Oct 28, 2025 | 1.80 | 1.88 | 1.77 | 1.82 | 1.82 | 3.41% | 80,900 |
| Oct 27, 2025 | 1.61 | 1.80 | 1.56 | 1.76 | 1.76 | 9.32% | 66,993 |
| Oct 24, 2025 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 59,095 |
| Oct 23, 2025 | 1.46 | 1.68 | 1.41 | 1.65 | 1.65 | 11.49% | 70,265 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.42 | 1.48 | 1.48 | -5.13% | 37,664 |
| Oct 21, 2025 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | 4.70% | 31,171 |
| Oct 20, 2025 | 1.41 | 1.56 | 1.41 | 1.49 | 1.49 | 5.67% | 33,651 |
| Oct 17, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 22,143 |
| Oct 16, 2025 | 1.49 | 1.55 | 1.35 | 1.42 | 1.42 | -5.96% | 81,823 |
| Oct 15, 2025 | 1.65 | 1.68 | 1.46 | 1.51 | 1.51 | -5.03% | 111,438 |
| Oct 14, 2025 | 1.44 | 1.63 | 1.41 | 1.59 | 1.59 | 14.39% | 185,307 |
| Oct 13, 2025 | 1.47 | 1.48 | 1.37 | 1.39 | 1.39 | 1.46% | 29,509 |
| Oct 10, 2025 | 1.46 | 1.49 | 1.34 | 1.37 | 1.37 | -6.16% | 89,607 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -3.95% | 72,110 |
| Oct 8, 2025 | 1.50 | 1.58 | 1.42 | 1.52 | 1.52 | 1.33% | 149,642 |
| Oct 7, 2025 | 1.50 | 1.54 | 1.44 | 1.50 | 1.50 | 0.07% | 54,810 |
| Oct 6, 2025 | 1.48 | 1.57 | 1.42 | 1.50 | 1.50 | 3.38% | 211,256 |
| Oct 3, 2025 | 1.32 | 1.46 | 1.32 | 1.45 | 1.45 | 10.02% | 141,109 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 0.61% | 18,156 |
| Oct 1, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 30,070 |
| Sep 30, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | - | 16,553 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 27,295 |
| Sep 26, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 7,904 |
| Sep 25, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | -2.20% | 13,390 |
| Sep 24, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.46% | 12,620 |
| Sep 23, 2025 | 1.35 | 1.37 | 1.27 | 1.30 | 1.30 | 1.56% | 40,499 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 34,759 |
| Sep 19, 2025 | 1.26 | 1.35 | 1.23 | 1.35 | 1.35 | 8.87% | 40,437 |
| Sep 18, 2025 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 27,247 |
| Sep 17, 2025 | 1.38 | 1.38 | 1.25 | 1.26 | 1.26 | -8.70% | 72,131 |
| Sep 16, 2025 | 1.36 | 1.38 | 1.29 | 1.38 | 1.38 | 2.99% | 80,810 |
| Sep 15, 2025 | 1.19 | 1.35 | 1.19 | 1.34 | 1.34 | 12.61% | 96,587 |
| Sep 12, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 24,096 |
| Sep 11, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 38,422 |
| Sep 10, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 83,742 |
| Sep 9, 2025 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 45,819 |
| Sep 8, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 30,423 |
| Sep 5, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 31,375 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -4.03% | 61,816 |
| Sep 3, 2025 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 89,483 |
| Sep 2, 2025 | 1.18 | 1.23 | 1.14 | 1.23 | 1.23 | 3.36% | 66,630 |
| Aug 29, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 35,735 |
| Aug 28, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 29,005 |
| 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 |