Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.410
-0.010 (-0.70%)
Apr 30, 2026, 4:00 PM EDT - Market closed
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | 13,822 |
| Apr 29, 2026 | 1.37 | 1.47 | 1.37 | 1.42 | 1.42 | - | 12,452 |
| Apr 28, 2026 | 1.43 | 1.49 | 1.42 | 1.42 | 1.42 | 1.43% | 30,196 |
| Apr 27, 2026 | 1.36 | 1.51 | 1.36 | 1.40 | 1.40 | 3.32% | 24,696 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.09% | 13,277 |
| Apr 23, 2026 | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -4.86% | 20,997 |
| Apr 22, 2026 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 48,949 |
| Apr 21, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 12,820 |
| Apr 20, 2026 | 1.51 | 1.56 | 1.47 | 1.53 | 1.53 | - | 92,191 |
| Apr 17, 2026 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | 0.66% | 129,052 |
| Apr 16, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 7,559 |
| Apr 15, 2026 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | 2.04% | 15,658 |
| Apr 14, 2026 | 1.58 | 1.58 | 1.43 | 1.47 | 1.47 | -2.65% | 56,392 |
| Apr 13, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 14,584 |
| Apr 10, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 11,988 |
| Apr 9, 2026 | 1.57 | 1.61 | 1.52 | 1.55 | 1.55 | 0.65% | 35,136 |
| Apr 8, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 0.33% | 16,080 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -0.32% | 7,611 |
| Apr 6, 2026 | 1.53 | 1.62 | 1.53 | 1.54 | 1.54 | 0.65% | 19,466 |
| Apr 2, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 6,069 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | 3.40% | 3,930 |
| Mar 31, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 6,341 |
| Mar 30, 2026 | 1.45 | 1.65 | 1.45 | 1.51 | 1.51 | -1.31% | 20,973 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -2.86% | 8,149 |
| Mar 26, 2026 | 1.47 | 1.60 | 1.47 | 1.58 | 1.58 | 1.61% | 18,639 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 7,322 |
| Mar 24, 2026 | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | -2.53% | 12,431 |
| Mar 23, 2026 | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | 3.95% | 17,295 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -4.40% | 12,718 |
| Mar 19, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 11,209 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 6,832 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -0.61% | 6,479 |
| Mar 16, 2026 | 1.56 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 24,345 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 4,942 |
| Mar 12, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.89% | 4,923 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 14,328 |
| Mar 10, 2026 | 1.68 | 1.70 | 1.60 | 1.61 | 1.61 | -1.23% | 9,034 |
| Mar 9, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | - | 12,687 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 14,416 |
| Mar 5, 2026 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | - | 8,433 |
| Mar 4, 2026 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | 1.23% | 20,252 |
| Mar 3, 2026 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 1.24% | 30,780 |
| Mar 2, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -1.83% | 32,554 |
| Feb 27, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -2.38% | 21,428 |
| Feb 26, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -5.08% | 12,779 |
| Feb 25, 2026 | 1.69 | 1.79 | 1.69 | 1.77 | 1.77 | 4.12% | 14,215 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 1.80% | 25,033 |
| Feb 23, 2026 | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | 3.73% | 33,128 |
| Feb 20, 2026 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | -0.62% | 31,958 |
| Feb 19, 2026 | 1.45 | 1.63 | 1.43 | 1.62 | 1.62 | 13.29% | 205,784 |