Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.050
-0.010 (-0.94%)
At close: Mar 28, 2025, 4:00 PM
1.000
-0.050 (-4.76%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | -0.94% | 243,257 |
| Mar 27, 2025 | 1.01 | 1.10 | 1.00 | 1.06 | 1.06 | 4.85% | 1,825,976 |
| Mar 26, 2025 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | -0.88% | 55,377 |
| Mar 25, 2025 | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -4.67% | 34,075 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.01 | 1.07 | 1.07 | -3.60% | 27,264 |
| Mar 21, 2025 | 1.00 | 1.14 | 0.98 | 1.11 | 1.11 | 7.77% | 24,737 |
| Mar 20, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | - | 12,275 |
| Mar 19, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 11,794 |
| Mar 18, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 17,666 |
| Mar 17, 2025 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 26,109 |
| Mar 14, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 19,388 |
| Mar 13, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 12,732 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 9,721 |
| Mar 11, 2025 | 1.00 | 1.14 | 0.98 | 1.08 | 1.08 | 6.93% | 26,738 |
| Mar 10, 2025 | 1.10 | 1.10 | 0.98 | 1.01 | 1.01 | -8.18% | 29,772 |
| Mar 7, 2025 | 1.00 | 1.10 | 0.98 | 1.10 | 1.10 | 11.11% | 18,424 |
| Mar 6, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 10,384 |
| Mar 5, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 13,568 |
| Mar 4, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 13,923 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 12,956 |
| Feb 28, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.36% | 52,183 |
| Feb 27, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -5.09% | 15,590 |
| Feb 26, 2025 | 1.10 | 1.12 | 1.02 | 1.12 | 1.12 | 1.82% | 18,700 |
| Feb 25, 2025 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | - | 16,115 |
| Feb 24, 2025 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 17,329 |
| Feb 21, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 47,891 |
| Feb 20, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -7.83% | 19,665 |
| Feb 19, 2025 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 3.60% | 27,815 |
| Feb 18, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 15,055 |
| Feb 14, 2025 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | 1.85% | 25,998 |
| Feb 13, 2025 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | -1.82% | 21,244 |
| Feb 12, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 5.77% | 21,819 |
| Feb 11, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | 1.96% | 32,465 |
| Feb 10, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | - | 26,235 |
| Feb 7, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 4.08% | 20,263 |
| Feb 6, 2025 | 1.07 | 1.15 | 0.97 | 0.98 | 0.98 | -7.55% | 124,834 |
| Feb 5, 2025 | 1.00 | 1.08 | 0.97 | 1.06 | 1.06 | 4.95% | 37,407 |
| Feb 4, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -4.72% | 30,624 |
| Feb 3, 2025 | 1.00 | 1.15 | 1.00 | 1.06 | 1.06 | 0.95% | 128,513 |
| Jan 31, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 6.36% | 23,741 |
| Jan 30, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.92% | 27,324 |
| Jan 29, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 25,407 |
| Jan 28, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -0.01% | 10,375 |
| Jan 27, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -1.97% | 11,502 |
| Jan 24, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.19% | 14,240 |
| Jan 23, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -0.68% | 24,618 |
| Jan 22, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -1.47% | 14,037 |
| Jan 21, 2025 | 1.02 | 1.09 | 0.97 | 1.01 | 1.01 | -3.16% | 24,987 |
| Jan 17, 2025 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | 3.27% | 9,008 |
| Jan 16, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.08% | 15,342 |