Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
0.9316
+0.0316 (3.51%)
At close: Nov 6, 2026, 4:00 PM EST
0.95746
+0.0259 (2.78%)
After-hours: Nov 6, 2026, 6:25 PM EST
Dolphin Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | 3.51% | 7,894 |
| Nov 5, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -3.74% | 14,601 |
| Nov 4, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | 3.60% | 1,094 |
| Nov 3, 2026 | 0.98 | 1.00 | 0.90 | 0.90 | 0.90 | -5.01% | 15,330 |
| Nov 2, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | 0.01% | 9,482 |
| Oct 30, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 6,436 |
| Oct 29, 2026 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | -4.00% | 1,348 |
| Oct 28, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 3.90% | 2,349 |
| Oct 27, 2026 | 1.03 | 1.06 | 0.96 | 0.96 | 0.96 | -1.79% | 11,219 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -3.47% | 7,184 |
| Oct 23, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 5.72% | 1,781 |
| Oct 22, 2026 | 0.98 | 1.02 | 0.96 | 0.96 | 0.96 | -7.66% | 14,944 |
| Oct 21, 2026 | 0.99 | 1.06 | 0.97 | 1.04 | 1.04 | 7.22% | 2,955 |
| Oct 20, 2026 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -2.05% | 18,508 |
| Oct 19, 2026 | 1.00 | 1.08 | 0.95 | 0.99 | 0.99 | -4.32% | 18,552 |
| Oct 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.50% | 948 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 2.04% | 7,119 |
| Oct 14, 2026 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -1.01% | 5,815 |
| Oct 13, 2026 | 0.97 | 1.02 | 0.93 | 0.99 | 0.99 | 2.36% | 23,552 |
| Oct 12, 2026 | 1.04 | 1.06 | 0.95 | 0.97 | 0.97 | -7.89% | 9,505 |
| Oct 9, 2026 | 1.04 | 1.07 | 1.00 | 1.05 | 1.05 | 5.00% | 8,022 |
| Oct 8, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.40% | 6,888 |
| Oct 7, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | -6.17% | 10,463 |
| Oct 6, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -2.98% | 4,187 |
| Oct 5, 2026 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 7.08% | 9,816 |
| Oct 2, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | 1.03 | -2.83% | 18,572 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 2,214 |
| Sep 29, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 2,830 |
| Sep 28, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -1.38% | 10,059 |
| Sep 25, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.37% | 5,873 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -1.00% | 2,938 |
| Sep 23, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 3,561 |
| Sep 22, 2026 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 6,016 |
| Sep 21, 2026 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 13,583 |
| Sep 18, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 4,179 |
| Sep 17, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 12,090 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -0.93% | 15,838 |
| Sep 15, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 4,893 |
| Sep 14, 2026 | 1.08 | 1.16 | 1.07 | 1.08 | 1.08 | -2.26% | 13,301 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -0.45% | 11,546 |
| Sep 10, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 5,746 |
| Sep 9, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 3,725 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 10,665 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,216 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 13,382 |
| Sep 2, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 17,670 |
| Sep 1, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -3.90% | 10,599 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | 5.00% | 6,237 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -6.78% | 8,849 |
| Aug 27, 2026 | 1.12 | 1.18 | 1.08 | 1.18 | 1.18 | 3.51% | 5,321 |