Dolphin Entertainment Inc... (DLPN)
NASDAQ: DLPN
· Real-Time Price · USD
1.26
0.09 (7.69%)
At close: Aug 14, 2025, 3:59 PM
1.17
-7.17%
Pre-market: Aug 15, 2025, 09:16 AM EDT
DLPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.31 | 1.78 | 1.25 | 1.26 | 1.26 | 7.69% | 9,510,215 |
| 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 |
| Aug 5, 2025 | 1.09 | 1.20 | 1.07 | 1.16 | 1.16 | 5.45% | 109,655 |
| Aug 4, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 18,000 |
| Aug 1, 2025 | 1.13 | 1.14 | 1.03 | 1.12 | 1.12 | -0.88% | 57,613 |
| Jul 31, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 33,400 |
| Jul 30, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | 0.00% | 26,400 |
| Jul 29, 2025 | 1.24 | 1.28 | 1.19 | 1.20 | 1.20 | -6.25% | 43,237 |
| Jul 28, 2025 | 1.28 | 1.36 | 1.25 | 1.28 | 1.28 | 0.00% | 25,274 |
| Jul 25, 2025 | 1.25 | 1.42 | 1.18 | 1.28 | 1.28 | 1.59% | 152,200 |
| Jul 24, 2025 | 1.34 | 1.39 | 1.25 | 1.26 | 1.26 | -5.97% | 37,419 |
| Jul 23, 2025 | 1.35 | 1.45 | 1.33 | 1.34 | 1.34 | 2.29% | 157,600 |
| Jul 22, 2025 | 1.20 | 1.40 | 1.20 | 1.31 | 1.31 | 9.17% | 174,806 |
| Jul 21, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 20,500 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 11,148 |