Skip to main content
Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.660
+0.030 (1.84%)
Mar 9, 2026, 1:03 PM EDT - Market open

Dolphin Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.661.711.641.66-1.84%6,580
Mar 6, 20261.651.651.621.631.63-1.21%14,416
Mar 5, 20261.661.711.651.651.65-8,433
Mar 4, 20261.621.701.621.651.651.23%20,237
Mar 3, 20261.541.651.541.631.631.24%30,780
Mar 2, 20261.611.631.581.611.61-1.83%32,554
Feb 27, 20261.661.671.641.641.64-2.38%21,428
Feb 26, 20261.721.731.671.681.68-5.08%12,779
Feb 25, 20261.691.791.691.771.774.12%14,215
Feb 24, 20261.671.751.671.701.701.80%25,033
Feb 23, 20261.611.691.611.671.673.73%33,128
Feb 20, 20261.621.671.601.611.61-0.62%31,958
Feb 19, 20261.451.631.431.621.6213.29%205,784
Feb 18, 20261.421.481.421.431.43-2.72%155,320
Feb 17, 20261.491.491.391.471.47-38,161
Feb 13, 20261.531.541.471.471.47-3.29%13,519
Feb 12, 20261.591.611.511.521.52-1.94%27,583
Feb 11, 20261.591.611.551.551.55-14,040
Feb 10, 20261.551.621.551.551.55-1.90%34,319
Feb 9, 20261.551.691.551.581.58-0.63%15,765
Feb 6, 20261.491.621.491.591.596.71%35,683
Feb 5, 20261.551.581.491.491.49-5.70%80,996
Feb 4, 20261.621.621.581.581.580.64%9,113
Feb 3, 20261.651.731.571.571.57-2.48%23,620
Feb 2, 20261.551.751.551.611.61-70,369
Jan 30, 20261.651.661.611.611.61-4.17%10,217
Jan 29, 20261.721.741.681.681.68-0.59%26,673
Jan 28, 20261.731.801.691.691.691.81%24,424
Jan 27, 20261.731.751.661.661.66-2.92%25,379
Jan 26, 20261.821.871.671.711.71-5.00%114,070
Jan 23, 20261.691.801.691.801.805.88%64,105
Jan 22, 20261.581.711.571.701.708.97%89,106
Jan 21, 20261.591.591.521.561.56-44,000
Jan 20, 20261.601.661.561.561.56-2.50%27,208
Jan 16, 20261.641.641.581.601.60-3.61%51,685
Jan 15, 20261.651.681.631.661.662.47%47,330
Jan 14, 20261.661.671.621.621.62-2.41%25,375
Jan 13, 20261.671.671.631.661.66-23,028
Jan 12, 20261.641.681.621.661.663.11%39,453
Jan 9, 20261.611.631.611.611.610.63%25,436
Jan 8, 20261.591.641.591.601.60-1.23%40,196
Jan 7, 20261.651.661.601.621.62-0.61%25,310
Jan 6, 20261.591.671.591.631.63-77,126
Jan 5, 20261.651.661.571.631.633.82%191,161
Jan 2, 20261.561.581.521.571.570.64%32,123
Dec 31, 20251.521.631.481.561.566.12%64,022
Dec 30, 20251.381.521.381.471.4711.36%74,556
Dec 29, 20251.351.431.301.321.32-4.35%46,708
Dec 26, 20251.401.461.351.381.38-2.82%17,914
Dec 24, 20251.461.461.421.421.42-3.40%6,368
Dec 23, 20251.431.471.431.471.47-0.68%5,378
Dec 22, 20251.491.521.411.481.48-0.67%32,532
Dec 19, 20251.461.521.411.491.492.05%42,131
Dec 18, 20251.471.511.451.461.46-0.68%25,650
Dec 17, 20251.491.541.471.471.47-17,846
Dec 16, 20251.601.611.441.471.47-4.55%27,223
Dec 15, 20251.591.651.541.541.54-4.35%46,896
Dec 12, 20251.581.621.551.611.610.63%18,311
Dec 11, 20251.571.621.501.601.601.91%21,255
Dec 10, 20251.581.661.571.571.57-3.09%63,206
Dec 9, 20251.631.671.621.621.62-1.52%22,409
Dec 8, 20251.651.681.631.651.65-0.90%11,955
Dec 5, 20251.631.701.481.661.660.61%50,642
Dec 4, 20251.681.681.631.651.65-43,524
Dec 3, 20251.571.661.571.651.65-104,492
Dec 2, 20251.741.741.641.651.652.48%55,378
Dec 1, 20251.621.701.611.611.61-0.62%45,009
Nov 28, 20251.651.671.601.621.62-0.61%44,114
Nov 26, 20251.631.661.631.631.630.62%29,543
Nov 25, 20251.631.701.611.621.62-4.14%44,290
Nov 24, 20251.691.721.671.691.69-1.17%11,736
Nov 21, 20251.691.741.611.711.712.40%18,684
Nov 20, 20251.731.781.641.671.67-3.47%20,683
Nov 19, 20251.701.841.671.731.73-0.57%22,761
Nov 18, 20251.801.801.691.741.74-3.33%21,027
Nov 17, 20251.741.871.741.801.804.05%95,414
Nov 14, 20251.581.751.501.731.733.59%52,275
Nov 13, 20251.651.691.601.671.67-45,837
Nov 12, 20251.661.781.581.671.673.73%54,096
Nov 11, 20251.561.641.491.611.614.55%43,754
Nov 10, 20251.501.621.501.541.545.48%29,664
Nov 7, 20251.551.551.431.461.46-7.36%21,754
Nov 6, 20251.591.681.541.581.58-6.47%22,026
Nov 5, 20251.681.751.621.691.692.12%8,913
Nov 4, 20251.751.751.641.651.65-5.71%35,281
Nov 3, 20251.791.791.721.751.750.57%25,087
Oct 31, 20251.661.751.661.741.744.19%23,623
Oct 30, 20251.751.831.591.671.67-6.70%37,731
Oct 29, 20251.851.851.761.791.79-1.65%29,409
Oct 28, 20251.801.881.771.821.823.41%80,900
Oct 27, 20251.611.801.561.761.769.32%66,993
Oct 24, 20251.661.681.601.611.61-2.42%59,095
Oct 23, 20251.461.681.411.651.6511.49%70,265
Oct 22, 20251.571.571.421.481.48-5.13%37,664
Oct 21, 20251.531.571.511.561.564.70%31,171
Oct 20, 20251.411.561.411.491.495.67%33,651
Oct 17, 20251.401.441.401.411.41-0.70%22,143
Oct 16, 20251.491.551.351.421.42-5.96%81,823
Oct 15, 20251.651.681.461.511.51-5.03%111,438
Oct 14, 20251.441.631.411.591.5914.39%185,307