Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.000
+0.020 (2.04%)
At close: Oct 15, 2026, 4:00 PM EDT
0.9900
-0.0100 (-1.00%)
After-hours: Oct 15, 2026, 7:03 PM EDT
Dolphin Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,809 |
| 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% | 10,433 |
| Oct 6, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -2.98% | 4,172 |
| Oct 5, 2026 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 7.08% | 9,787 |
| Oct 2, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | 1.03 | -2.83% | 18,568 |
| 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 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 6,218 |
| Aug 25, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 4.46% | 3,837 |
| Aug 24, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 1.82% | 8,156 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 1,499 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.10 | 1.13 | 1.13 | -1.75% | 8,386 |
| Aug 19, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | 0.88% | 7,855 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 4,594 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 15,697 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 5,441 |
| Aug 13, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | 7.49% | 42,986 |
| Aug 12, 2026 | 1.14 | 1.17 | 1.06 | 1.14 | 1.14 | 4.13% | 34,073 |
| Aug 11, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 9,571 |
| Aug 10, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 11,132 |
| Aug 7, 2026 | 1.06 | 1.16 | 1.06 | 1.10 | 1.10 | 1.85% | 7,591 |
| Aug 6, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 23,959 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | -4.31% | 25,980 |