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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.171.221.171.211.212.54%28,886
Aug 27, 20251.191.241.171.181.18-2.48%103,027
Aug 26, 20251.141.241.141.211.216.14%173,137
Aug 25, 20251.031.201.031.141.145.56%96,423
Aug 22, 20251.051.101.021.081.083.85%64,512
Aug 21, 20251.031.050.991.041.04-0.95%135,780
Aug 20, 20251.031.111.031.051.051.94%143,934
Aug 19, 20251.131.151.021.031.03-9.25%180,382
Aug 18, 20251.151.181.101.141.14-3.81%145,974
Aug 15, 20251.171.201.131.181.18-6.35%441,491
Aug 14, 20251.311.781.251.261.267.69%9,647,555
Aug 13, 20251.121.201.111.171.172.18%1,679,915
Aug 12, 20251.141.171.111.151.152.23%32,153
Aug 11, 20251.151.171.071.121.12-18,123
Aug 8, 20251.091.131.061.121.122.75%15,537
Aug 7, 20251.111.121.081.091.09-3.54%26,640
Aug 6, 20251.171.201.101.131.13-2.59%113,284
Aug 5, 20251.091.201.071.161.165.45%109,156
Aug 4, 20251.111.141.081.101.10-1.79%17,984
Aug 1, 20251.131.141.031.121.12-0.88%57,613
Jul 31, 20251.181.201.121.131.13-5.83%33,370
Jul 30, 20251.201.251.181.201.20-26,389
Jul 29, 20251.241.281.191.201.20-6.25%43,237
Jul 28, 20251.281.361.251.281.28-0.23%25,274
Jul 25, 20251.251.421.181.281.281.83%152,186
Jul 24, 20251.341.391.251.261.26-5.97%37,419
Jul 23, 20251.351.451.331.341.342.29%157,588
Jul 22, 20251.201.401.201.311.319.17%174,806
Jul 21, 20251.231.231.171.201.201.69%20,485
Jul 18, 20251.201.211.171.181.18-1.67%11,148
Jul 17, 20251.221.251.201.201.20-1.64%9,520
Jul 16, 20251.181.251.181.221.22-0.41%16,093
Jul 15, 20251.201.261.161.231.232.08%13,481
Jul 14, 20251.201.291.201.201.20-1.64%38,663
Jul 11, 20251.221.251.211.221.22-11,211
Jul 10, 20251.221.291.201.221.22-4.69%35,914
Jul 9, 20251.341.341.241.281.28-4.48%38,456
Jul 8, 20251.381.391.321.341.34-0.74%35,350
Jul 7, 20251.331.371.281.351.355.47%66,712
Jul 3, 20251.181.321.161.281.288.47%77,882
Jul 2, 20251.111.191.101.181.186.31%22,374
Jul 1, 20251.151.151.101.111.11-3.48%40,029
Jun 30, 20251.101.151.101.151.154.55%9,578
Jun 27, 20251.131.131.101.101.10-1.79%4,353
Jun 26, 20251.091.131.091.121.12-0.88%5,882
Jun 25, 20251.111.241.071.131.13-2.59%35,013
Jun 24, 20251.141.201.101.161.165.45%20,314
Jun 23, 20251.101.171.081.101.10-21,962
Jun 20, 20251.111.151.081.101.10-2.65%20,039
Jun 18, 20251.091.141.091.131.133.67%13,761