Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.125
-0.030 (-2.60%)
Sep 1, 2026, 12:16 PM EDT - Market open
Dolphin Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,837 |
| Aug 27, 2026 | 1.12 | 1.18 | 1.08 | 1.18 | 1.18 | 3.51% | 5,220 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 6,178 |
| 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% | 1,498 |
| 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% | 7,767 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 4,588 |
| 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% | 5,439 |
| Aug 13, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | 7.49% | 42,873 |
| Aug 12, 2026 | 1.14 | 1.17 | 1.06 | 1.14 | 1.14 | 4.13% | 34,072 |
| Aug 11, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 9,220 |
| 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% | 23,917 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | -4.31% | 25,980 |
| Aug 4, 2026 | 1.13 | 1.20 | 1.12 | 1.16 | 1.16 | 9.43% | 49,470 |
| Aug 3, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 3.92% | 8,924 |
| Jul 31, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -3.32% | 1,407 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 2.43% | 24,431 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -2.84% | 5,523 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -3.19% | 3,432 |
| Jul 27, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 2.34% | 9,846 |
| Jul 24, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 5,439 |
| Jul 23, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 9,469 |
| Jul 22, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 2,762 |
| Jul 21, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | -1.79% | 7,456 |
| Jul 20, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 3.70% | 11,739 |
| Jul 17, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 6,842 |
| Jul 16, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 22,713 |
| Jul 15, 2026 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -1.33% | 14,781 |
| Jul 14, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 2.27% | 15,822 |
| Jul 13, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | 2.80% | 25,009 |
| Jul 10, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | 0.94% | 12,975 |
| Jul 9, 2026 | 1.06 | 1.15 | 1.04 | 1.06 | 1.06 | - | 18,338 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 36,730 |
| Jul 7, 2026 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -6.90% | 18,420 |
| Jul 6, 2026 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | 3.57% | 33,883 |
| Jul 2, 2026 | 1.10 | 1.17 | 1.06 | 1.12 | 1.12 | -0.88% | 24,153 |
| Jul 1, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 5,264 |
| Jun 30, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 35,171 |
| Jun 29, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 2.92% | 37,861 |
| Jun 26, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.28% | 2,689 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -5.00% | 6,400 |
| Jun 24, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 26,819 |
| Jun 23, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 14,015 |
| Jun 22, 2026 | 1.10 | 1.23 | 1.10 | 1.15 | 1.15 | 4.55% | 74,174 |