Dolphin Entertainment Inc... (DLPN)
NASDAQ: DLPN
· Real-Time Price · USD
1.19
-0.05 (-4.03%)
At close: Sep 04, 2025, 3:59 PM
1.19
0.02%
After-hours: Sep 04, 2025, 04:17 PM EDT
DLPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 102,588 |
| 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% | 135,800 |
| 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 | -9.65% | 180,382 |
| Aug 18, 2025 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | -3.39% | 146,000 |
| Aug 15, 2025 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | -6.35% | 441,500 |
| Aug 14, 2025 | 1.31 | 1.78 | 1.25 | 1.26 | 1.26 | 7.69% | 9,647,600 |
| Aug 13, 2025 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 1.74% | 1,679,915 |
| Aug 12, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 32,153 |
| Aug 11, 2025 | 1.15 | 1.17 | 1.07 | 1.12 | 1.12 | 0.00% | 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% | 113,373 |