Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.660
+0.010 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
1.630
-0.030 (-1.81%)
After-hours: Dec 5, 2025, 4:28 PM EST
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.70 | 1.48 | 1.66 | 1.66 | 0.61% | 50,632 |
| Dec 4, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | - | 40,677 |
| Dec 3, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | - | 104,492 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | 2.48% | 55,378 |
| Dec 1, 2025 | 1.62 | 1.70 | 1.61 | 1.61 | 1.61 | -0.62% | 44,192 |
| Nov 28, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -0.61% | 44,114 |
| Nov 26, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | 0.62% | 29,543 |
| Nov 25, 2025 | 1.63 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 44,290 |
| Nov 24, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 11,736 |
| Nov 21, 2025 | 1.69 | 1.74 | 1.61 | 1.71 | 1.71 | 2.40% | 18,684 |
| Nov 20, 2025 | 1.73 | 1.78 | 1.64 | 1.67 | 1.67 | -3.47% | 20,683 |
| Nov 19, 2025 | 1.70 | 1.84 | 1.67 | 1.73 | 1.73 | -0.57% | 22,761 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | -3.33% | 21,027 |
| Nov 17, 2025 | 1.74 | 1.87 | 1.74 | 1.80 | 1.80 | 4.05% | 95,414 |
| Nov 14, 2025 | 1.58 | 1.75 | 1.50 | 1.73 | 1.73 | 3.59% | 52,275 |
| Nov 13, 2025 | 1.65 | 1.69 | 1.60 | 1.67 | 1.67 | - | 45,837 |
| Nov 12, 2025 | 1.66 | 1.78 | 1.58 | 1.67 | 1.67 | 3.73% | 54,096 |
| Nov 11, 2025 | 1.56 | 1.64 | 1.49 | 1.61 | 1.61 | 4.55% | 43,754 |
| Nov 10, 2025 | 1.50 | 1.62 | 1.50 | 1.54 | 1.54 | 5.48% | 29,664 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.43 | 1.46 | 1.46 | -7.36% | 21,754 |
| Nov 6, 2025 | 1.59 | 1.68 | 1.54 | 1.58 | 1.58 | -6.47% | 22,026 |
| Nov 5, 2025 | 1.68 | 1.75 | 1.62 | 1.69 | 1.69 | 2.12% | 8,913 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -5.71% | 35,281 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | 0.57% | 25,087 |
| Oct 31, 2025 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | 4.19% | 23,623 |
| Oct 30, 2025 | 1.75 | 1.83 | 1.59 | 1.67 | 1.67 | -6.70% | 37,731 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -1.65% | 29,409 |
| Oct 28, 2025 | 1.80 | 1.88 | 1.77 | 1.82 | 1.82 | 3.41% | 80,900 |
| Oct 27, 2025 | 1.61 | 1.80 | 1.56 | 1.76 | 1.76 | 9.32% | 66,993 |
| Oct 24, 2025 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 59,095 |
| Oct 23, 2025 | 1.46 | 1.68 | 1.41 | 1.65 | 1.65 | 11.49% | 70,265 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.42 | 1.48 | 1.48 | -5.13% | 37,664 |
| Oct 21, 2025 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | 4.70% | 31,171 |
| Oct 20, 2025 | 1.41 | 1.56 | 1.41 | 1.49 | 1.49 | 5.67% | 33,651 |
| Oct 17, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 22,143 |
| Oct 16, 2025 | 1.49 | 1.55 | 1.35 | 1.42 | 1.42 | -5.96% | 81,823 |
| Oct 15, 2025 | 1.65 | 1.68 | 1.46 | 1.51 | 1.51 | -5.03% | 111,438 |
| Oct 14, 2025 | 1.44 | 1.63 | 1.41 | 1.59 | 1.59 | 14.39% | 185,307 |
| Oct 13, 2025 | 1.47 | 1.48 | 1.37 | 1.39 | 1.39 | 1.46% | 29,509 |
| Oct 10, 2025 | 1.46 | 1.49 | 1.34 | 1.37 | 1.37 | -6.16% | 89,607 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -3.95% | 72,110 |
| Oct 8, 2025 | 1.50 | 1.58 | 1.42 | 1.52 | 1.52 | 1.33% | 149,642 |
| Oct 7, 2025 | 1.50 | 1.54 | 1.44 | 1.50 | 1.50 | 0.07% | 54,810 |
| Oct 6, 2025 | 1.48 | 1.57 | 1.42 | 1.50 | 1.50 | 3.38% | 211,256 |
| Oct 3, 2025 | 1.32 | 1.46 | 1.32 | 1.45 | 1.45 | 10.02% | 141,109 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 0.61% | 18,156 |
| Oct 1, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 30,070 |
| Sep 30, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | - | 16,553 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 27,295 |
| Sep 26, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 7,904 |