Dolphin Entertainment, Inc. - Common Stock (DLPN)
1.4500
+0.0200 (1.40%)
NASDAQ · Last Trade: May 11th, 6:53 PM EDT
Historical Prices For Dolphin Entertainment, Inc. - Common Stock (DLPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 1.47 | 1.47 | 1.40 | 1.43 | 22,399 | 1.43 |
| 5/07/2026 | 1.42 | 1.44 | 1.41 | 1.44 | 28,623 | 1.44 |
| 5/06/2026 | 1.47 | 1.48 | 1.44 | 1.46 | 39,800 | 1.46 |
| 5/05/2026 | 1.43 | 1.47 | 1.42 | 1.47 | 28,110 | 1.47 |
| 5/04/2026 | 1.42 | 1.51 | 1.41 | 1.42 | 67,274 | 1.42 |
| 5/01/2026 | 1.40 | 1.45 | 1.38 | 1.41 | 15,910 | 1.41 |
| 4/30/2026 | 1.40 | 1.45 | 1.40 | 1.41 | 14,098 | 1.41 |
| 4/29/2026 | 1.37 | 1.47 | 1.37 | 1.42 | 12,454 | 1.42 |
| 4/28/2026 | 1.43 | 1.49 | 1.42 | 1.42 | 30,224 | 1.42 |
| 4/27/2026 | 1.36 | 1.51 | 1.36 | 1.40 | 24,596 | 1.40 |
| 4/24/2026 | 1.37 | 1.37 | 1.35 | 1.35 | 13,277 | 1.35 |
| 4/23/2026 | 1.41 | 1.45 | 1.35 | 1.37 | 20,997 | 1.37 |
| 4/22/2026 | 1.49 | 1.49 | 1.41 | 1.44 | 48,944 | 1.44 |
| 4/21/2026 | 1.54 | 1.54 | 1.47 | 1.47 | 12,821 | 1.47 |
| 4/20/2026 | 1.51 | 1.56 | 1.47 | 1.53 | 92,133 | 1.53 |
| 4/17/2026 | 1.53 | 1.58 | 1.51 | 1.53 | 129,052 | 1.53 |
| 4/16/2026 | 1.52 | 1.54 | 1.49 | 1.52 | 7,560 | 1.52 |
| 4/15/2026 | 1.51 | 1.54 | 1.48 | 1.50 | 15,646 | 1.50 |
| 4/14/2026 | 1.58 | 1.57 | 1.43 | 1.47 | 56,392 | 1.47 |
| 4/13/2026 | 1.53 | 1.55 | 1.51 | 1.51 | 14,584 | 1.51 |
| 4/10/2026 | 1.53 | 1.56 | 1.53 | 1.53 | 11,988 | 1.53 |
| 4/09/2026 | 1.57 | 1.61 | 1.51 | 1.55 | 35,136 | 1.55 |
| 4/08/2026 | 1.55 | 1.60 | 1.54 | 1.54 | 16,081 | 1.54 |
| 4/07/2026 | 1.59 | 1.59 | 1.53 | 1.53 | 7,611 | 1.53 |
| 4/06/2026 | 1.53 | 1.62 | 1.53 | 1.54 | 19,466 | 1.54 |
| 4/02/2026 | 1.53 | 1.54 | 1.52 | 1.53 | 6,069 | 1.53 |
| 4/01/2026 | 1.55 | 1.55 | 1.51 | 1.52 | 3,930 | 1.52 |
| 3/31/2026 | 1.49 | 1.51 | 1.47 | 1.47 | 6,341 | 1.47 |
| 3/30/2026 | 1.45 | 1.65 | 1.45 | 1.51 | 20,973 | 1.51 |
| 3/27/2026 | 1.56 | 1.56 | 1.50 | 1.53 | 8,150 | 1.53 |
| 3/26/2026 | 1.47 | 1.60 | 1.47 | 1.57 | 18,639 | 1.57 |
| 3/25/2026 | 1.56 | 1.60 | 1.54 | 1.55 | 7,302 | 1.55 |
| 3/24/2026 | 1.58 | 1.63 | 1.54 | 1.54 | 12,422 | 1.54 |
| 3/23/2026 | 1.57 | 1.62 | 1.56 | 1.58 | 17,294 | 1.58 |
| 3/20/2026 | 1.60 | 1.60 | 1.51 | 1.52 | 12,719 | 1.52 |
| 3/19/2026 | 1.59 | 1.61 | 1.59 | 1.59 | 11,209 | 1.59 |
| 3/18/2026 | 1.62 | 1.62 | 1.59 | 1.59 | 6,833 | 1.59 |
| 3/17/2026 | 1.71 | 1.71 | 1.62 | 1.62 | 6,479 | 1.62 |
| 3/16/2026 | 1.56 | 1.63 | 1.55 | 1.63 | 24,346 | 1.63 |
| 3/13/2026 | 1.57 | 1.57 | 1.55 | 1.55 | 4,943 | 1.55 |
| 3/12/2026 | 1.59 | 1.61 | 1.56 | 1.56 | 4,923 | 1.56 |
| 3/11/2026 | 1.60 | 1.63 | 1.59 | 1.59 | 14,203 | 1.59 |
| 3/10/2026 | 1.68 | 1.70 | 1.60 | 1.61 | 9,027 | 1.61 |
| 3/09/2026 | 1.66 | 1.71 | 1.63 | 1.63 | 12,687 | 1.63 |
| 3/06/2026 | 1.65 | 1.65 | 1.62 | 1.63 | 14,416 | 1.63 |
| 3/05/2026 | 1.66 | 1.71 | 1.65 | 1.65 | 8,433 | 1.65 |
| 3/04/2026 | 1.62 | 1.70 | 1.62 | 1.65 | 20,237 | 1.65 |
| 3/03/2026 | 1.54 | 1.65 | 1.54 | 1.63 | 30,780 | 1.63 |
| 3/02/2026 | 1.61 | 1.63 | 1.58 | 1.61 | 32,554 | 1.61 |
| 2/27/2026 | 1.66 | 1.67 | 1.64 | 1.64 | 21,429 | 1.64 |
| 2/26/2026 | 1.72 | 1.73 | 1.67 | 1.68 | 12,779 | 1.68 |
| 2/25/2026 | 1.69 | 1.79 | 1.69 | 1.77 | 14,215 | 1.77 |
| 2/24/2026 | 1.67 | 1.75 | 1.67 | 1.70 | 24,702 | 1.70 |
| 2/23/2026 | 1.61 | 1.69 | 1.61 | 1.67 | 33,129 | 1.67 |
| 2/20/2026 | 1.62 | 1.67 | 1.60 | 1.61 | 31,958 | 1.61 |
| 2/19/2026 | 1.45 | 1.63 | 1.43 | 1.62 | 205,783 | 1.62 |
| 2/18/2026 | 1.42 | 1.48 | 1.42 | 1.43 | 155,320 | 1.43 |
| 2/17/2026 | 1.49 | 1.49 | 1.39 | 1.47 | 38,161 | 1.47 |
| 2/13/2026 | 1.52 | 1.54 | 1.47 | 1.47 | 13,519 | 1.47 |
| 2/12/2026 | 1.59 | 1.61 | 1.51 | 1.52 | 27,583 | 1.52 |