Dolphin Entertainment Inc DLPN
NASDAQ · United States · Commercial Services
$1.060.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.06 | -2.75% | $1.09 | $1.09 | $1.06 | 2.20K |
| 2026-09-29 | $1.09 | +1.87% | $1.06 | $1.09 | $1.06 | 2.80K |
| 2026-09-28 | $1.07 | -1.83% | $1.12 | $1.13 | $1.07 | 10.00K |
| 2026-09-25 | $1.09 | 0.00% | $1.05 | $1.09 | $1.05 | 5.90K |
| 2026-09-24 | $1.09 | -0.91% | $1.09 | $1.09 | $1.07 | 2.90K |
| 2026-09-23 | $1.10 | +1.85% | $1.11 | $1.11 | $1.08 | 2.30K |
| 2026-09-22 | $1.08 | -0.92% | $1.09 | $1.13 | $1.07 | 6.00K |
| 2026-09-21 | $1.09 | -0.91% | $1.10 | $1.13 | $1.06 | 13.60K |
| 2026-09-18 | $1.10 | +2.80% | $1.06 | $1.10 | $1.06 | 4.20K |
| 2026-09-17 | $1.07 | +0.94% | $1.07 | $1.10 | $1.06 | 12.10K |
| 2026-09-16 | $1.06 | -0.93% | $1.10 | $1.10 | $1.03 | 15.80K |
| 2026-09-15 | $1.07 | -0.93% | $1.09 | $1.11 | $1.07 | 4.90K |
| 2026-09-14 | $1.08 | -2.70% | $1.08 | $1.16 | $1.07 | 13.30K |
| 2026-09-11 | $1.11 | 0.00% | $1.18 | $1.18 | $1.08 | 11.50K |
| 2026-09-10 | $1.11 | -1.77% | $1.13 | $1.16 | $1.10 | 5.70K |
| 2026-09-09 | $1.13 | -3.42% | $1.17 | $1.20 | $1.13 | 3.70K |
| 2026-09-08 | $1.17 | -0.85% | $1.20 | $1.20 | $1.17 | 10.70K |
| 2026-09-04 | $1.18 | +0.85% | $1.18 | $1.18 | $1.18 | 1.20K |
| 2026-09-03 | $1.17 | 0.00% | $1.20 | $1.20 | $1.17 | 13.40K |
| 2026-09-02 | $1.17 | +5.41% | $1.11 | $1.18 | $1.11 | 17.70K |
| 2026-09-01 | $1.11 | -4.31% | $1.12 | $1.15 | $1.11 | 10.60K |
| 2026-08-31 | $1.16 | +5.45% | $1.17 | $1.17 | $1.12 | 6.20K |
| 2026-08-28 | $1.10 | -6.78% | $1.14 | $1.14 | $1.10 | 8.80K |
| 2026-08-27 | $1.18 | +3.51% | $1.12 | $1.18 | $1.08 | 5.20K |
| 2026-08-26 | $1.14 | -2.56% | $1.17 | $1.17 | $1.13 | 6.20K |
| 2026-08-25 | $1.17 | +4.46% | $1.14 | $1.19 | $1.14 | 3.80K |
| 2026-08-24 | $1.12 | +1.82% | $1.10 | $1.17 | $1.10 | 8.20K |
| 2026-08-21 | $1.10 | -2.65% | $1.12 | $1.12 | $1.10 | 1.50K |
| 2026-08-20 | $1.13 | -1.74% | $1.18 | $1.19 | $1.10 | 8.40K |
| 2026-08-19 | $1.15 | +0.88% | $1.13 | $1.19 | $1.12 | 7.80K |
| 2026-08-18 | $1.14 | -0.87% | $1.15 | $1.15 | $1.13 | 4.60K |
| 2026-08-17 | $1.15 | -4.17% | $1.19 | $1.20 | $1.15 | 15.70K |
| 2026-08-14 | $1.20 | -1.64% | $1.22 | $1.22 | $1.20 | 5.40K |
| 2026-08-13 | $1.22 | +7.02% | $1.21 | $1.23 | $1.12 | 42.90K |
| 2026-08-12 | $1.14 | +4.59% | $1.14 | $1.17 | $1.06 | 34.10K |
| 2026-08-11 | $1.09 | +0.93% | $1.07 | $1.10 | $1.07 | 9.20K |
| 2026-08-10 | $1.08 | -1.82% | $1.14 | $1.14 | $1.07 | 11.10K |
| 2026-08-07 | $1.10 | +1.85% | $1.06 | $1.16 | $1.06 | 7.60K |
| 2026-08-06 | $1.08 | -2.70% | $1.07 | $1.12 | $1.06 | 23.90K |
| 2026-08-05 | $1.11 | -4.31% | $1.14 | $1.14 | $1.07 | 26.00K |
| 2026-08-04 | $1.16 | +9.43% | $1.13 | $1.20 | $1.12 | 49.50K |
| 2026-08-03 | $1.06 | +3.92% | $1.02 | $1.10 | $1.02 | 8.90K |
| 2026-07-31 | $1.02 | -3.77% | $1.04 | $1.06 | $1.02 | 1.50K |
| 2026-07-30 | $1.06 | +2.91% | $1.05 | $1.06 | $1.03 | 24.40K |
| 2026-07-29 | $1.03 | -2.83% | $1.04 | $1.04 | $1.02 | 5.50K |
| 2026-07-28 | $1.06 | -3.64% | $1.13 | $1.13 | $1.06 | 3.40K |
| 2026-07-27 | $1.10 | +2.80% | $1.10 | $1.13 | $1.09 | 9.80K |
| 2026-07-24 | $1.07 | +0.94% | $1.07 | $1.10 | $1.06 | 5.40K |
| 2026-07-23 | $1.06 | -4.50% | $1.10 | $1.11 | $1.06 | 9.50K |
| 2026-07-22 | $1.11 | +0.91% | $1.10 | $1.12 | $1.09 | 2.70K |
| 2026-07-21 | $1.10 | -1.79% | $1.06 | $1.13 | $1.06 | 7.50K |
| 2026-07-20 | $1.12 | +3.70% | $1.10 | $1.13 | $1.09 | 11.70K |
| 2026-07-17 | $1.08 | -3.57% | $1.10 | $1.12 | $1.07 | 6.80K |
| 2026-07-16 | $1.12 | +0.90% | $1.13 | $1.15 | $1.11 | 22.70K |
| 2026-07-15 | $1.11 | -1.77% | $1.13 | $1.17 | $1.10 | 14.80K |
| 2026-07-14 | $1.13 | +2.73% | $1.12 | $1.15 | $1.10 | 15.80K |
| 2026-07-13 | $1.10 | +2.80% | $1.12 | $1.15 | $1.09 | 24.90K |
| 2026-07-10 | $1.07 | +0.94% | $1.11 | $1.11 | $1.07 | 13.00K |
| 2026-07-09 | $1.06 | 0.00% | $1.06 | $1.15 | $1.04 | 18.30K |
| 2026-07-08 | $1.06 | -1.85% | $1.09 | $1.09 | $1.04 | 36.70K |
| 2026-07-07 | $1.08 | -6.90% | $1.13 | $1.14 | $1.08 | 18.40K |
| 2026-07-06 | $1.16 | +3.57% | $1.16 | $1.20 | $1.14 | 33.90K |
| 2026-07-02 | $1.12 | -0.88% | $1.10 | $1.17 | $1.06 | 24.20K |
| 2026-07-01 | $1.13 | -1.74% | $1.14 | $1.14 | $1.13 | 5.30K |
| 2026-06-30 | $1.15 | -1.71% | $1.14 | $1.17 | $1.12 | 35.20K |
| 2026-06-29 | $1.17 | +2.63% | $1.12 | $1.20 | $1.12 | 37.90K |
| 2026-06-26 | $1.14 | 0.00% | $1.14 | $1.14 | $1.13 | 2.70K |
| 2026-06-25 | $1.14 | -5.00% | $1.22 | $1.22 | $1.13 | 6.40K |
| 2026-06-24 | $1.20 | +2.56% | $1.15 | $1.20 | $1.15 | 26.80K |
| 2026-06-23 | $1.17 | +1.74% | $1.13 | $1.18 | $1.13 | 14.00K |
| 2026-06-22 | $1.15 | +4.55% | $1.10 | $1.23 | $1.10 | 74.20K |
| 2026-06-18 | $1.10 | 0.00% | $1.10 | $1.13 | $1.06 | 28.40K |
| 2026-06-17 | $1.10 | -1.79% | $1.04 | $1.17 | $1.04 | 34.20K |
| 2026-06-16 | $1.12 | -1.75% | $1.19 | $1.19 | $1.10 | 16.40K |
| 2026-06-15 | $1.14 | +0.88% | $1.16 | $1.24 | $1.14 | 31.10K |
| 2026-06-12 | $1.13 | +1.80% | $1.14 | $1.17 | $1.12 | 6.10K |
| 2026-06-11 | $1.11 | -0.89% | $1.15 | $1.15 | $1.10 | 19.80K |
| 2026-06-10 | $1.12 | -1.75% | $1.11 | $1.20 | $1.11 | 11.80K |
| 2026-06-09 | $1.14 | +1.79% | $1.13 | $1.19 | $1.11 | 23.50K |
| 2026-06-08 | $1.12 | +0.90% | $1.08 | $1.24 | $1.03 | 33.20K |
| 2026-06-05 | $1.11 | -3.48% | $1.13 | $1.17 | $1.11 | 41.30K |
| 2026-06-04 | $1.15 | -3.36% | $1.17 | $1.22 | $1.13 | 54.60K |
| 2026-06-03 | $1.19 | -2.46% | $1.21 | $1.24 | $1.19 | 15.70K |
| 2026-06-02 | $1.22 | -2.40% | $1.25 | $1.25 | $1.20 | 12.40K |
| 2026-06-01 | $1.25 | +1.63% | $1.19 | $1.27 | $1.19 | 25.70K |
| 2026-05-29 | $1.23 | -1.60% | $1.26 | $1.28 | $1.16 | 30.30K |
| 2026-05-28 | $1.25 | +1.63% | $1.19 | $1.25 | $1.18 | 24.50K |
| 2026-05-27 | $1.23 | -2.38% | $1.21 | $1.26 | $1.20 | 7.90K |
| 2026-05-26 | $1.26 | +2.44% | $1.26 | $1.36 | $1.18 | 43.00K |
| 2026-05-22 | $1.23 | +0.82% | $1.22 | $1.25 | $1.15 | 37.00K |