Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.090
-0.010 (-0.91%)
At close: Sep 21, 2026, 4:00 PM EDT
1.090
0.00 (0.00%)
After-hours: Sep 21, 2026, 4:10 PM EDT
Dolphin Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | - | -1.82% | 12,327 |
| 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% | 11,590 |
| 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% | 13,187 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -0.45% | 11,545 |
| Sep 10, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 5,745 |
| 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 |
| 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% | 8,925 |
| Jul 31, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -3.32% | 1,450 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 2.43% | 24,437 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -2.84% | 5,524 |
| 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 |