Skip to main content
Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: Jun 27, 2025, 4:00 PM
1.100
-0.010 (-0.90%)
After-hours: Jun 27, 2025, 6:09 PM EDT

Dolphin Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.131.131.101.101.10-1.79%4,353
Jun 26, 20251.091.131.091.121.12-0.88%5,882
Jun 25, 20251.111.241.071.131.13-2.59%35,013
Jun 24, 20251.141.201.101.161.165.45%20,314
Jun 23, 20251.101.171.081.101.10-21,962
Jun 20, 20251.111.151.081.101.10-2.65%20,039
Jun 18, 20251.091.141.091.131.133.67%13,761
Jun 17, 20251.081.131.081.091.09-3.54%16,535
Jun 16, 20251.101.191.101.131.130.89%17,241
Jun 13, 20251.101.231.081.121.12-6.67%57,153
Jun 12, 20251.211.221.181.201.20-1.64%17,127
Jun 11, 20251.181.281.131.221.221.67%95,609
Jun 10, 20251.161.221.141.201.202.56%38,806
Jun 9, 20251.201.201.171.171.17-0.85%11,431
Jun 6, 20251.161.201.151.181.181.72%18,189
Jun 5, 20251.101.171.051.161.162.20%42,211
Jun 4, 20251.051.141.051.141.148.10%82,638
Jun 3, 20251.031.061.031.051.05-8,981
Jun 2, 20251.051.071.031.051.05-1.87%19,998
May 30, 20251.081.081.031.071.07-13,393
May 29, 20251.111.111.051.071.07-2.73%17,760
May 28, 20251.081.111.081.101.101.85%14,202
May 27, 20251.091.121.071.081.08-16,271
May 23, 20251.071.081.041.081.08-0.92%16,539
May 22, 20251.071.121.041.091.090.93%13,606
May 21, 20251.191.191.051.081.08-0.92%47,614
May 20, 20251.121.261.081.091.09-1.00%123,136
May 19, 20251.081.151.061.101.102.90%41,618
May 16, 20251.041.101.021.071.071.90%31,158
May 15, 20251.061.071.041.051.050.96%9,179
May 14, 20251.011.061.011.041.041.96%24,532
May 13, 20251.001.031.001.021.022.00%62,270
May 12, 20251.091.091.001.001.00-8.26%34,480
May 9, 20251.041.091.041.091.090.93%10,169
May 8, 20251.061.081.031.081.081.79%10,378
May 7, 20251.051.091.001.061.06-1.76%20,436
May 6, 20251.121.121.051.081.08-3.57%10,183
May 5, 20251.101.141.081.121.12-0.44%14,767
May 2, 20251.141.161.081.131.130.45%10,574
May 1, 20251.091.121.091.121.124.67%8,929
Apr 30, 20251.081.141.061.071.07-1.83%10,046
Apr 29, 20251.061.131.061.091.09-2.07%7,708
Apr 28, 20251.101.141.091.111.112.11%8,678
Apr 25, 20251.061.091.051.091.092.35%11,072
Apr 24, 20250.991.080.991.071.075.45%25,241
Apr 23, 20251.001.040.991.011.011.00%13,732
Apr 22, 20251.021.020.991.001.00-1.96%9,260
Apr 21, 20251.051.050.981.021.02-0.49%19,373
Apr 17, 20251.021.031.001.031.030.49%4,074
Apr 16, 20251.021.071.001.021.02-0.97%18,363