Dolphin Entertainment Inc. (DLPN) Historical Stock Price Data | Complete Trading History - Stocknear

Dolphin Entertainment Inc...

NASDAQ: DLPN · Real-Time Price · USD
1.30
0.01 (0.78%)
At close: Sep 26, 2025, 3:59 PM
1.30
0.00%
After-hours: Sep 26, 2025, 07:41 PM EDT

DLPN 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% 7,730
Sep 25, 2025 1.29 1.31 1.26 1.29 1.29 -2.27% 13,400
Sep 24, 2025 1.30 1.34 1.30 1.32 1.32 1.54% 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% 34,800
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 0.00% 24,100
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% 89,725
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