Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.073
-0.008 (-0.69%)
At close: May 9, 2025, 4:00 PM
1.029
-0.061 (-5.59%)
Pre-market: May 12, 2025, 8:28 AM EDT
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 10,169 |
| May 8, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 1.79% | 10,378 |
| May 7, 2025 | 1.05 | 1.09 | 1.00 | 1.06 | 1.06 | -1.76% | 20,436 |
| May 6, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 10,183 |
| May 5, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | -0.44% | 14,767 |
| May 2, 2025 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | 0.45% | 10,574 |
| May 1, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 8,929 |
| Apr 30, 2025 | 1.08 | 1.14 | 1.06 | 1.07 | 1.07 | -1.83% | 10,046 |
| Apr 29, 2025 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | -2.07% | 7,708 |
| Apr 28, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 2.11% | 8,678 |
| Apr 25, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.35% | 11,072 |
| Apr 24, 2025 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 5.45% | 25,241 |
| Apr 23, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 13,732 |
| Apr 22, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 9,260 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -0.49% | 19,373 |
| Apr 17, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.49% | 4,074 |
| Apr 16, 2025 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -0.97% | 18,363 |
| Apr 15, 2025 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | - | 5,633 |
| Apr 14, 2025 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | - | 13,849 |
| Apr 11, 2025 | 0.96 | 1.06 | 0.96 | 1.03 | 1.03 | 3.00% | 25,582 |
| Apr 10, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 29,093 |
| Apr 9, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 14.29% | 62,579 |
| Apr 8, 2025 | 0.94 | 0.94 | 0.75 | 0.87 | 0.87 | 0.45% | 31,619 |
| Apr 7, 2025 | 0.90 | 0.98 | 0.87 | 0.87 | 0.87 | -8.32% | 39,926 |
| Apr 4, 2025 | 1.01 | 1.01 | 0.91 | 0.95 | 0.95 | -6.86% | 30,840 |
| Apr 3, 2025 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 9,967 |
| Apr 2, 2025 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | - | 35,440 |
| Apr 1, 2025 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | - | 28,683 |
| Mar 31, 2025 | 1.03 | 1.04 | 0.95 | 1.01 | 1.01 | -3.81% | 66,411 |
| Mar 28, 2025 | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | -0.94% | 243,257 |
| Mar 27, 2025 | 1.01 | 1.10 | 1.00 | 1.06 | 1.06 | 4.85% | 1,825,976 |
| Mar 26, 2025 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | -0.88% | 55,377 |
| Mar 25, 2025 | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -4.67% | 34,075 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.01 | 1.07 | 1.07 | -3.60% | 27,264 |
| Mar 21, 2025 | 1.00 | 1.14 | 0.98 | 1.11 | 1.11 | 7.77% | 24,737 |
| Mar 20, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | - | 12,275 |
| Mar 19, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 11,794 |
| Mar 18, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 17,666 |
| Mar 17, 2025 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 26,109 |
| Mar 14, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 19,388 |
| Mar 13, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 12,732 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 9,721 |
| Mar 11, 2025 | 1.00 | 1.14 | 0.98 | 1.08 | 1.08 | 6.93% | 26,738 |
| Mar 10, 2025 | 1.10 | 1.10 | 0.98 | 1.01 | 1.01 | -8.18% | 29,772 |
| Mar 7, 2025 | 1.00 | 1.10 | 0.98 | 1.10 | 1.10 | 11.11% | 18,424 |
| Mar 6, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 10,384 |
| Mar 5, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 13,568 |
| Mar 4, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 13,923 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 12,956 |
| Feb 28, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.36% | 52,183 |