Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.120
+0.040 (3.70%)
At close: Jul 20, 2026, 4:00 PM EDT
1.100
-0.020 (-1.79%)
After-hours: Jul 20, 2026, 4:30 PM EDT
Dolphin Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 3.70% | 11,738 |
| Jul 17, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 6,840 |
| Jul 16, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 22,692 |
| Jul 15, 2026 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -1.33% | 14,741 |
| Jul 14, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 2.27% | 15,820 |
| Jul 13, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | 2.80% | 24,909 |
| 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 | - | 18,335 |
| 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% | 18,419 |
| 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 |
| 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 |