Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.170
+0.033 (2.90%)
Jun 29, 2026, 4:00 PM EDT - Market closed
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | - | 28,408 |
| Jun 17, 2026 | 1.04 | 1.17 | 1.04 | 1.10 | 1.10 | -1.79% | 34,181 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -1.75% | 16,420 |
| Jun 15, 2026 | 1.16 | 1.24 | 1.14 | 1.14 | 1.14 | 0.88% | 31,238 |
| Jun 12, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | 1.80% | 6,128 |
| Jun 11, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 19,840 |
| Jun 10, 2026 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | -1.75% | 11,952 |
| Jun 9, 2026 | 1.13 | 1.19 | 1.11 | 1.14 | 1.14 | 1.79% | 23,509 |
| Jun 8, 2026 | 1.08 | 1.24 | 1.03 | 1.12 | 1.12 | 0.90% | 33,276 |
| Jun 5, 2026 | 1.13 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 41,265 |
| Jun 4, 2026 | 1.17 | 1.22 | 1.13 | 1.15 | 1.15 | -3.36% | 54,653 |
| Jun 3, 2026 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -2.06% | 15,664 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.80% | 12,390 |
| Jun 1, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 1.63% | 25,679 |
| May 29, 2026 | 1.26 | 1.28 | 1.16 | 1.23 | 1.23 | -1.60% | 30,262 |
| May 28, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 2.04% | 24,541 |
| May 27, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | -2.78% | 8,361 |
| May 26, 2026 | 1.26 | 1.36 | 1.18 | 1.26 | 1.26 | 2.44% | 43,019 |
| May 22, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | 0.82% | 37,455 |
| May 21, 2026 | 1.19 | 1.22 | 1.13 | 1.22 | 1.22 | 0.83% | 21,697 |
| 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% | 71,507 |
| May 18, 2026 | 1.20 | 1.25 | 1.10 | 1.12 | 1.12 | -15.79% | 67,799 |
| 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 |