Dolphin Entertainment, Inc. - Common Stock (DLPN)
1.2000
+0.0100 (0.84%)
NASDAQ · Last Trade: Sep 5th, 11:09 PM EDT
Historical Prices For Dolphin Entertainment, Inc. - Common Stock (DLPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 1.18 | 1.20 | 1.17 | 1.20 | 31,344 | 1.20 |
| 9/04/2025 | 1.22 | 1.22 | 1.18 | 1.19 | 61,816 | 1.19 |
| 9/03/2025 | 1.22 | 1.24 | 1.18 | 1.24 | 89,511 | 1.24 |
| 9/02/2025 | 1.18 | 1.23 | 1.14 | 1.23 | 66,630 | 1.23 |
| 8/29/2025 | 1.19 | 1.22 | 1.18 | 1.19 | 35,735 | 1.19 |
| 8/28/2025 | 1.17 | 1.22 | 1.17 | 1.21 | 29,004 | 1.21 |
| 8/27/2025 | 1.19 | 1.24 | 1.17 | 1.18 | 103,027 | 1.18 |
| 8/26/2025 | 1.14 | 1.24 | 1.14 | 1.21 | 173,137 | 1.21 |
| 8/25/2025 | 1.03 | 1.20 | 1.03 | 1.14 | 94,987 | 1.14 |
| 8/22/2025 | 1.05 | 1.10 | 1.02 | 1.08 | 64,512 | 1.08 |
| 8/21/2025 | 1.03 | 1.05 | 0.99 | 1.04 | 135,579 | 1.04 |
| 8/20/2025 | 1.03 | 1.11 | 1.03 | 1.05 | 143,759 | 1.05 |
| 8/19/2025 | 1.13 | 1.15 | 1.02 | 1.03 | 180,232 | 1.03 |
| 8/18/2025 | 1.15 | 1.18 | 1.10 | 1.14 | 145,974 | 1.14 |
| 8/15/2025 | 1.17 | 1.20 | 1.13 | 1.18 | 441,491 | 1.18 |
| 8/14/2025 | 1.31 | 1.78 | 1.25 | 1.26 | 9,626,234 | 1.26 |
| 8/13/2025 | 1.12 | 1.20 | 1.11 | 1.17 | 1,607,066 | 1.17 |
| 8/12/2025 | 1.14 | 1.17 | 1.11 | 1.15 | 32,088 | 1.15 |
| 8/11/2025 | 1.15 | 1.17 | 1.07 | 1.12 | 18,123 | 1.12 |
| 8/08/2025 | 1.09 | 1.13 | 1.06 | 1.12 | 15,537 | 1.12 |
| 8/07/2025 | 1.11 | 1.12 | 1.08 | 1.09 | 26,636 | 1.09 |
| 8/06/2025 | 1.17 | 1.20 | 1.10 | 1.13 | 113,284 | 1.13 |
| 8/05/2025 | 1.09 | 1.20 | 1.07 | 1.16 | 109,156 | 1.16 |
| 8/04/2025 | 1.11 | 1.14 | 1.08 | 1.10 | 17,584 | 1.10 |
| 8/01/2025 | 1.13 | 1.14 | 1.03 | 1.12 | 57,613 | 1.12 |
| 7/31/2025 | 1.18 | 1.20 | 1.12 | 1.13 | 33,370 | 1.13 |
| 7/30/2025 | 1.20 | 1.25 | 1.18 | 1.20 | 26,389 | 1.20 |
| 7/29/2025 | 1.24 | 1.28 | 1.19 | 1.20 | 43,227 | 1.20 |
| 7/28/2025 | 1.28 | 1.36 | 1.25 | 1.28 | 24,874 | 1.28 |
| 7/25/2025 | 1.25 | 1.42 | 1.18 | 1.28 | 152,186 | 1.28 |
| 7/24/2025 | 1.34 | 1.39 | 1.25 | 1.26 | 37,418 | 1.26 |
| 7/23/2025 | 1.35 | 1.45 | 1.33 | 1.34 | 157,588 | 1.34 |
| 7/22/2025 | 1.20 | 1.40 | 1.20 | 1.31 | 174,792 | 1.31 |
| 7/21/2025 | 1.23 | 1.23 | 1.17 | 1.20 | 20,485 | 1.20 |
| 7/18/2025 | 1.20 | 1.21 | 1.17 | 1.18 | 11,148 | 1.18 |
| 7/17/2025 | 1.22 | 1.25 | 1.20 | 1.20 | 9,520 | 1.20 |
| 7/16/2025 | 1.18 | 1.25 | 1.18 | 1.22 | 16,063 | 1.22 |
| 7/15/2025 | 1.20 | 1.26 | 1.16 | 1.23 | 13,481 | 1.23 |
| 7/14/2025 | 1.20 | 1.29 | 1.20 | 1.20 | 38,663 | 1.20 |
| 7/11/2025 | 1.22 | 1.25 | 1.21 | 1.22 | 11,211 | 1.22 |
| 7/10/2025 | 1.22 | 1.29 | 1.20 | 1.22 | 35,914 | 1.22 |
| 7/09/2025 | 1.34 | 1.34 | 1.24 | 1.28 | 38,447 | 1.28 |
| 7/08/2025 | 1.38 | 1.39 | 1.32 | 1.34 | 35,350 | 1.34 |
| 7/07/2025 | 1.33 | 1.37 | 1.28 | 1.35 | 66,712 | 1.35 |
| 7/03/2025 | 1.18 | 1.32 | 1.16 | 1.28 | 77,882 | 1.28 |
| 7/02/2025 | 1.11 | 1.18 | 1.10 | 1.18 | 22,350 | 1.18 |
| 7/01/2025 | 1.15 | 1.15 | 1.10 | 1.11 | 40,029 | 1.11 |
| 6/30/2025 | 1.10 | 1.15 | 1.10 | 1.15 | 9,578 | 1.15 |
| 6/27/2025 | 1.13 | 1.13 | 1.10 | 1.10 | 4,353 | 1.10 |
| 6/26/2025 | 1.09 | 1.13 | 1.09 | 1.12 | 5,882 | 1.12 |
| 6/25/2025 | 1.11 | 1.24 | 1.07 | 1.13 | 35,013 | 1.13 |
| 6/24/2025 | 1.14 | 1.20 | 1.10 | 1.16 | 20,314 | 1.16 |
| 6/23/2025 | 1.10 | 1.17 | 1.08 | 1.10 | 21,361 | 1.10 |
| 6/20/2025 | 1.11 | 1.15 | 1.08 | 1.10 | 20,039 | 1.10 |
| 6/18/2025 | 1.09 | 1.14 | 1.09 | 1.13 | 13,761 | 1.13 |
| 6/17/2025 | 1.08 | 1.13 | 1.08 | 1.09 | 16,535 | 1.09 |
| 6/16/2025 | 1.10 | 1.19 | 1.10 | 1.13 | 17,241 | 1.13 |
| 6/13/2025 | 1.10 | 1.23 | 1.08 | 1.12 | 57,153 | 1.12 |
| 6/12/2025 | 1.21 | 1.22 | 1.18 | 1.20 | 17,127 | 1.20 |
| 6/11/2025 | 1.18 | 1.28 | 1.13 | 1.22 | 95,604 | 1.22 |
| 6/10/2025 | 1.16 | 1.22 | 1.14 | 1.20 | 38,806 | 1.20 |
| 6/09/2025 | 1.20 | 1.20 | 1.17 | 1.17 | 11,431 | 1.17 |
| 6/06/2025 | 1.16 | 1.20 | 1.15 | 1.18 | 18,189 | 1.18 |