Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.170
+0.025 (2.18%)
At close: Aug 13, 2025, 4:00 PM
1.390
+0.220 (18.80%)
Pre-market: Aug 14, 2025, 5:16 AM EDT
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 2.18% | 1,679,915 |
| Aug 12, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 2.23% | 32,153 |
| Aug 11, 2025 | 1.15 | 1.17 | 1.07 | 1.12 | 1.12 | - | 18,123 |
| Aug 8, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | 15,537 |
| Aug 7, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 26,640 |
| Aug 6, 2025 | 1.17 | 1.20 | 1.10 | 1.13 | 1.13 | -2.59% | 113,284 |
| Aug 5, 2025 | 1.09 | 1.20 | 1.07 | 1.16 | 1.16 | 5.45% | 109,156 |
| Aug 4, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 17,984 |
| Aug 1, 2025 | 1.13 | 1.14 | 1.03 | 1.12 | 1.12 | -0.88% | 57,613 |
| Jul 31, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 33,370 |
| Jul 30, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | - | 26,389 |
| Jul 29, 2025 | 1.24 | 1.28 | 1.19 | 1.20 | 1.20 | -6.25% | 43,237 |
| Jul 28, 2025 | 1.28 | 1.36 | 1.25 | 1.28 | 1.28 | -0.23% | 25,274 |
| Jul 25, 2025 | 1.25 | 1.42 | 1.18 | 1.28 | 1.28 | 1.83% | 152,186 |
| Jul 24, 2025 | 1.34 | 1.39 | 1.25 | 1.26 | 1.26 | -5.97% | 37,419 |
| Jul 23, 2025 | 1.35 | 1.45 | 1.33 | 1.34 | 1.34 | 2.29% | 157,588 |
| Jul 22, 2025 | 1.20 | 1.40 | 1.20 | 1.31 | 1.31 | 9.17% | 174,806 |
| Jul 21, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 20,485 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 11,148 |
| Jul 17, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 9,520 |
| Jul 16, 2025 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | -0.41% | 16,093 |
| Jul 15, 2025 | 1.20 | 1.26 | 1.16 | 1.23 | 1.23 | 2.08% | 13,481 |
| Jul 14, 2025 | 1.20 | 1.29 | 1.20 | 1.20 | 1.20 | -1.64% | 38,663 |
| Jul 11, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 11,211 |
| Jul 10, 2025 | 1.22 | 1.29 | 1.20 | 1.22 | 1.22 | -4.69% | 35,914 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.24 | 1.28 | 1.28 | -4.48% | 38,456 |
| Jul 8, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 35,350 |
| Jul 7, 2025 | 1.33 | 1.37 | 1.28 | 1.35 | 1.35 | 5.47% | 66,712 |
| Jul 3, 2025 | 1.18 | 1.32 | 1.16 | 1.28 | 1.28 | 8.47% | 77,882 |
| Jul 2, 2025 | 1.11 | 1.19 | 1.10 | 1.18 | 1.18 | 6.31% | 22,374 |
| Jul 1, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 40,029 |
| Jun 30, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 9,578 |
| Jun 27, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 4,353 |
| Jun 26, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 5,882 |
| Jun 25, 2025 | 1.11 | 1.24 | 1.07 | 1.13 | 1.13 | -2.59% | 35,013 |
| Jun 24, 2025 | 1.14 | 1.20 | 1.10 | 1.16 | 1.16 | 5.45% | 20,314 |
| Jun 23, 2025 | 1.10 | 1.17 | 1.08 | 1.10 | 1.10 | - | 21,962 |
| Jun 20, 2025 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 20,039 |
| Jun 18, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 13,761 |
| Jun 17, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 16,535 |
| Jun 16, 2025 | 1.10 | 1.19 | 1.10 | 1.13 | 1.13 | 0.89% | 17,241 |
| Jun 13, 2025 | 1.10 | 1.23 | 1.08 | 1.12 | 1.12 | -6.67% | 57,153 |
| Jun 12, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 17,127 |
| Jun 11, 2025 | 1.18 | 1.28 | 1.13 | 1.22 | 1.22 | 1.67% | 95,609 |
| Jun 10, 2025 | 1.16 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 38,806 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 11,431 |
| Jun 6, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 18,189 |
| Jun 5, 2025 | 1.10 | 1.17 | 1.05 | 1.16 | 1.16 | 2.20% | 42,211 |
| Jun 4, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 8.10% | 82,638 |
| Jun 3, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | - | 8,981 |