Dolphin Entertainment, Inc. (DLPN)
NASDAQ: DLPN · Real-Time Price · USD
1.420
+0.020 (1.43%)
At close: Apr 28, 2026, 4:00 PM EDT
1.400
-0.020 (-1.41%)
After-hours: Apr 28, 2026, 7:32 PM EDT
Dolphin Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.43 | 1.49 | 1.42 | 1.42 | 1.42 | 1.43% | 30,196 |
| Apr 27, 2026 | 1.36 | 1.51 | 1.36 | 1.40 | 1.40 | 3.32% | 24,696 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.09% | 13,277 |
| Apr 23, 2026 | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -4.86% | 20,997 |
| Apr 22, 2026 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 48,949 |
| Apr 21, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 12,820 |
| Apr 20, 2026 | 1.51 | 1.56 | 1.47 | 1.53 | 1.53 | - | 92,191 |
| Apr 17, 2026 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | 0.66% | 129,052 |
| Apr 16, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 7,559 |
| Apr 15, 2026 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | 2.04% | 15,658 |
| Apr 14, 2026 | 1.58 | 1.58 | 1.43 | 1.47 | 1.47 | -2.65% | 56,392 |
| Apr 13, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 14,584 |
| Apr 10, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 11,988 |
| Apr 9, 2026 | 1.57 | 1.61 | 1.52 | 1.55 | 1.55 | 0.65% | 35,136 |
| Apr 8, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 0.33% | 16,080 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -0.32% | 7,611 |
| Apr 6, 2026 | 1.53 | 1.62 | 1.53 | 1.54 | 1.54 | 0.65% | 19,466 |
| Apr 2, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 6,069 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | 3.40% | 3,930 |
| Mar 31, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 6,341 |
| Mar 30, 2026 | 1.45 | 1.65 | 1.45 | 1.51 | 1.51 | -1.31% | 20,973 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -2.86% | 8,149 |
| Mar 26, 2026 | 1.47 | 1.60 | 1.47 | 1.58 | 1.58 | 1.61% | 18,639 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 7,322 |
| Mar 24, 2026 | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | -2.53% | 12,431 |
| Mar 23, 2026 | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | 3.95% | 17,295 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -4.40% | 12,718 |
| Mar 19, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 11,209 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 6,832 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -0.61% | 6,479 |
| Mar 16, 2026 | 1.56 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 24,345 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 4,942 |
| Mar 12, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.89% | 4,923 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 14,328 |
| Mar 10, 2026 | 1.68 | 1.70 | 1.60 | 1.61 | 1.61 | -1.23% | 9,034 |
| Mar 9, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | - | 12,687 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 14,416 |
| Mar 5, 2026 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | - | 8,433 |
| Mar 4, 2026 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | 1.23% | 20,252 |
| Mar 3, 2026 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 1.24% | 30,780 |
| Mar 2, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -1.83% | 32,554 |
| Feb 27, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -2.38% | 21,428 |
| Feb 26, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -5.08% | 12,779 |
| Feb 25, 2026 | 1.69 | 1.79 | 1.69 | 1.77 | 1.77 | 4.12% | 14,215 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 1.80% | 25,033 |
| Feb 23, 2026 | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | 3.73% | 33,128 |
| Feb 20, 2026 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | -0.62% | 31,958 |
| Feb 19, 2026 | 1.45 | 1.63 | 1.43 | 1.62 | 1.62 | 13.29% | 205,784 |
| Feb 18, 2026 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 155,320 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.39 | 1.47 | 1.47 | - | 38,161 |
| Feb 13, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 13,519 |
| Feb 12, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -1.94% | 27,583 |
| Feb 11, 2026 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | - | 14,040 |
| Feb 10, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | -1.90% | 34,319 |
| Feb 9, 2026 | 1.55 | 1.69 | 1.55 | 1.58 | 1.58 | -0.63% | 15,765 |
| Feb 6, 2026 | 1.49 | 1.62 | 1.49 | 1.59 | 1.59 | 6.71% | 35,683 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.49 | 1.49 | 1.49 | -5.70% | 80,996 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 0.64% | 9,113 |
| Feb 3, 2026 | 1.65 | 1.73 | 1.57 | 1.57 | 1.57 | -2.48% | 23,620 |
| Feb 2, 2026 | 1.55 | 1.75 | 1.55 | 1.61 | 1.61 | - | 70,369 |
| Jan 30, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -4.17% | 10,217 |
| Jan 29, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.59% | 26,673 |
| Jan 28, 2026 | 1.73 | 1.80 | 1.69 | 1.69 | 1.69 | 1.81% | 24,424 |
| Jan 27, 2026 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 25,379 |
| Jan 26, 2026 | 1.82 | 1.87 | 1.67 | 1.71 | 1.71 | -5.00% | 114,070 |
| Jan 23, 2026 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 5.88% | 64,105 |
| Jan 22, 2026 | 1.58 | 1.71 | 1.57 | 1.70 | 1.70 | 8.97% | 89,106 |
| Jan 21, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | - | 44,000 |
| Jan 20, 2026 | 1.60 | 1.66 | 1.56 | 1.56 | 1.56 | -2.50% | 27,208 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -3.61% | 51,685 |
| Jan 15, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 2.47% | 47,330 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 25,375 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | - | 23,028 |
| Jan 12, 2026 | 1.64 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 39,453 |
| Jan 9, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | 25,436 |
| Jan 8, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 40,196 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 25,310 |
| Jan 6, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | - | 77,126 |
| Jan 5, 2026 | 1.65 | 1.66 | 1.57 | 1.63 | 1.63 | 3.82% | 191,161 |
| Jan 2, 2026 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 32,123 |
| Dec 31, 2025 | 1.52 | 1.63 | 1.48 | 1.56 | 1.56 | 6.12% | 64,022 |
| Dec 30, 2025 | 1.38 | 1.52 | 1.38 | 1.47 | 1.47 | 11.36% | 74,556 |
| Dec 29, 2025 | 1.35 | 1.43 | 1.30 | 1.32 | 1.32 | -4.35% | 46,708 |
| Dec 26, 2025 | 1.40 | 1.46 | 1.35 | 1.38 | 1.38 | -2.82% | 17,914 |
| Dec 24, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 6,368 |
| Dec 23, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 5,378 |
| Dec 22, 2025 | 1.49 | 1.52 | 1.41 | 1.48 | 1.48 | -0.67% | 32,532 |
| Dec 19, 2025 | 1.46 | 1.52 | 1.41 | 1.49 | 1.49 | 2.05% | 42,131 |
| Dec 18, 2025 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 25,650 |
| Dec 17, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | - | 17,846 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.44 | 1.47 | 1.47 | -4.55% | 27,223 |
| Dec 15, 2025 | 1.59 | 1.65 | 1.54 | 1.54 | 1.54 | -4.35% | 46,896 |
| Dec 12, 2025 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 18,311 |
| Dec 11, 2025 | 1.57 | 1.62 | 1.50 | 1.60 | 1.60 | 1.91% | 21,255 |
| Dec 10, 2025 | 1.58 | 1.66 | 1.57 | 1.57 | 1.57 | -3.09% | 63,206 |
| Dec 9, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -1.52% | 22,409 |
| Dec 8, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.90% | 11,955 |
| Dec 5, 2025 | 1.63 | 1.70 | 1.48 | 1.66 | 1.66 | 0.61% | 50,642 |
| Dec 4, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | - | 43,524 |
| Dec 3, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | - | 104,492 |