Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.300
+0.010 (0.78%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 7,904 |
| Sep 25, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | -2.20% | 13,390 |
| Sep 24, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.46% | 12,620 |
| Sep 23, 2025 | 1.35 | 1.37 | 1.27 | 1.30 | 1.30 | 1.56% | 40,499 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 34,759 |
| Sep 19, 2025 | 1.26 | 1.35 | 1.23 | 1.35 | 1.35 | 8.87% | 40,437 |
| Sep 18, 2025 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 27,247 |
| Sep 17, 2025 | 1.38 | 1.38 | 1.25 | 1.26 | 1.26 | -8.70% | 72,131 |
| Sep 16, 2025 | 1.36 | 1.38 | 1.29 | 1.38 | 1.38 | 2.99% | 80,810 |
| Sep 15, 2025 | 1.19 | 1.35 | 1.19 | 1.34 | 1.34 | 12.61% | 96,587 |
| Sep 12, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 24,096 |
| Sep 11, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 38,422 |
| Sep 10, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 83,742 |
| Sep 9, 2025 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 45,819 |
| Sep 8, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 30,423 |
| Sep 5, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 31,375 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -4.03% | 61,816 |
| Sep 3, 2025 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 89,483 |
| Sep 2, 2025 | 1.18 | 1.23 | 1.14 | 1.23 | 1.23 | 3.36% | 66,630 |
| Aug 29, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 35,735 |
| Aug 28, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 29,005 |
| Aug 27, 2025 | 1.19 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 103,027 |
| Aug 26, 2025 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 6.14% | 173,137 |
| Aug 25, 2025 | 1.03 | 1.20 | 1.03 | 1.14 | 1.14 | 5.56% | 96,423 |
| Aug 22, 2025 | 1.05 | 1.10 | 1.02 | 1.08 | 1.08 | 3.85% | 64,512 |
| Aug 21, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 135,780 |
| Aug 20, 2025 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 1.94% | 143,934 |
| Aug 19, 2025 | 1.13 | 1.15 | 1.02 | 1.03 | 1.03 | -9.25% | 180,382 |
| Aug 18, 2025 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | -3.81% | 145,974 |
| Aug 15, 2025 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | -6.35% | 441,491 |
| Aug 14, 2025 | 1.31 | 1.78 | 1.25 | 1.26 | 1.26 | 7.69% | 9,647,555 |
| 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 |