Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.210
+0.060 (5.22%)
At close: May 20, 2026, 4:00 PM EDT
1.190
-0.020 (-1.65%)
After-hours: May 20, 2026, 4:06 PM EDT
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 5.22% | 46,255 |
| May 19, 2026 | 1.11 | 1.33 | 1.09 | 1.15 | 1.15 | 2.68% | 71,434 |
| May 18, 2026 | 1.20 | 1.25 | 1.10 | 1.12 | 1.12 | -15.79% | 67,784 |
| May 15, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -3.62% | 11,776 |
| May 14, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 15,259 |
| May 13, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 42,152 |
| May 12, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 37,598 |
| May 11, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | 1.40% | 76,183 |
| May 8, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -0.69% | 22,399 |
| May 7, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | 28,627 |
| May 6, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 39,814 |
| May 5, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 28,110 |
| May 4, 2026 | 1.42 | 1.51 | 1.41 | 1.42 | 1.42 | 0.71% | 67,274 |
| May 1, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | - | 15,910 |
| Apr 30, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 14,097 |
| Apr 29, 2026 | 1.37 | 1.47 | 1.37 | 1.42 | 1.42 | - | 12,454 |
| Apr 28, 2026 | 1.43 | 1.49 | 1.42 | 1.42 | 1.42 | 1.43% | 30,254 |
| 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 |