Dolphin Entertainment, Inc. - Common Stock (DLPN)
1.6601
+0.0501 (3.11%)
NASDAQ · Last Trade: Feb 3rd, 12:52 PM EST
Historical Prices For Dolphin Entertainment, Inc. - Common Stock (DLPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 1.55 | 1.75 | 1.55 | 1.61 | 70,369 | 1.61 |
| 1/30/2026 | 1.65 | 1.66 | 1.61 | 1.61 | 10,217 | 1.61 |
| 1/29/2026 | 1.72 | 1.74 | 1.68 | 1.68 | 26,662 | 1.68 |
| 1/28/2026 | 1.73 | 1.79 | 1.69 | 1.69 | 24,424 | 1.69 |
| 1/27/2026 | 1.73 | 1.75 | 1.66 | 1.66 | 25,369 | 1.66 |
| 1/26/2026 | 1.82 | 1.87 | 1.67 | 1.71 | 114,070 | 1.71 |
| 1/23/2026 | 1.69 | 1.80 | 1.69 | 1.80 | 64,105 | 1.80 |
| 1/22/2026 | 1.58 | 1.71 | 1.57 | 1.70 | 89,106 | 1.70 |
| 1/21/2026 | 1.59 | 1.59 | 1.52 | 1.56 | 44,000 | 1.56 |
| 1/20/2026 | 1.60 | 1.66 | 1.56 | 1.56 | 27,175 | 1.56 |
| 1/16/2026 | 1.64 | 1.64 | 1.58 | 1.60 | 51,685 | 1.60 |
| 1/15/2026 | 1.65 | 1.68 | 1.63 | 1.66 | 47,230 | 1.66 |
| 1/14/2026 | 1.66 | 1.67 | 1.62 | 1.62 | 24,871 | 1.62 |
| 1/13/2026 | 1.67 | 1.67 | 1.63 | 1.66 | 23,028 | 1.66 |
| 1/12/2026 | 1.64 | 1.68 | 1.62 | 1.66 | 39,453 | 1.66 |
| 1/09/2026 | 1.61 | 1.63 | 1.61 | 1.61 | 25,436 | 1.61 |
| 1/08/2026 | 1.59 | 1.64 | 1.59 | 1.60 | 40,196 | 1.60 |
| 1/07/2026 | 1.65 | 1.66 | 1.60 | 1.62 | 25,309 | 1.62 |
| 1/06/2026 | 1.59 | 1.67 | 1.59 | 1.63 | 77,126 | 1.63 |
| 1/05/2026 | 1.65 | 1.66 | 1.57 | 1.63 | 191,161 | 1.63 |
| 1/02/2026 | 1.56 | 1.58 | 1.52 | 1.57 | 32,123 | 1.57 |
| 12/31/2025 | 1.52 | 1.63 | 1.48 | 1.56 | 64,022 | 1.56 |
| 12/30/2025 | 1.38 | 1.52 | 1.38 | 1.47 | 74,556 | 1.47 |
| 12/29/2025 | 1.35 | 1.43 | 1.30 | 1.32 | 46,707 | 1.32 |
| 12/26/2025 | 1.40 | 1.46 | 1.35 | 1.38 | 17,914 | 1.38 |
| 12/24/2025 | 1.46 | 1.46 | 1.42 | 1.42 | 6,368 | 1.42 |
| 12/23/2025 | 1.43 | 1.47 | 1.43 | 1.47 | 5,378 | 1.47 |
| 12/22/2025 | 1.49 | 1.52 | 1.41 | 1.48 | 32,532 | 1.48 |
| 12/19/2025 | 1.46 | 1.52 | 1.41 | 1.49 | 42,131 | 1.49 |
| 12/18/2025 | 1.47 | 1.51 | 1.45 | 1.46 | 25,619 | 1.46 |
| 12/17/2025 | 1.49 | 1.54 | 1.47 | 1.47 | 17,846 | 1.47 |
| 12/16/2025 | 1.60 | 1.61 | 1.44 | 1.47 | 27,223 | 1.47 |
| 12/15/2025 | 1.59 | 1.65 | 1.54 | 1.54 | 46,896 | 1.54 |
| 12/12/2025 | 1.58 | 1.62 | 1.55 | 1.61 | 18,311 | 1.61 |
| 12/11/2025 | 1.57 | 1.62 | 1.50 | 1.60 | 21,255 | 1.60 |
| 12/10/2025 | 1.58 | 1.66 | 1.57 | 1.57 | 63,206 | 1.57 |
| 12/09/2025 | 1.63 | 1.67 | 1.62 | 1.62 | 22,403 | 1.62 |
| 12/08/2025 | 1.65 | 1.68 | 1.63 | 1.65 | 11,569 | 1.65 |
| 12/05/2025 | 1.63 | 1.70 | 1.48 | 1.66 | 50,642 | 1.66 |
| 12/04/2025 | 1.68 | 1.68 | 1.63 | 1.65 | 40,778 | 1.65 |
| 12/03/2025 | 1.57 | 1.66 | 1.57 | 1.65 | 104,492 | 1.65 |
| 12/02/2025 | 1.74 | 1.74 | 1.64 | 1.65 | 55,372 | 1.65 |
| 12/01/2025 | 1.62 | 1.70 | 1.61 | 1.61 | 44,190 | 1.61 |
| 11/28/2025 | 1.65 | 1.67 | 1.60 | 1.62 | 44,114 | 1.62 |
| 11/26/2025 | 1.63 | 1.66 | 1.63 | 1.63 | 29,543 | 1.63 |
| 11/25/2025 | 1.63 | 1.70 | 1.61 | 1.62 | 43,350 | 1.62 |
| 11/24/2025 | 1.69 | 1.72 | 1.67 | 1.69 | 11,736 | 1.69 |
| 11/21/2025 | 1.69 | 1.74 | 1.61 | 1.71 | 18,684 | 1.71 |
| 11/20/2025 | 1.73 | 1.77 | 1.64 | 1.67 | 20,680 | 1.67 |
| 11/19/2025 | 1.70 | 1.84 | 1.67 | 1.73 | 22,761 | 1.73 |
| 11/18/2025 | 1.80 | 1.80 | 1.69 | 1.74 | 21,021 | 1.74 |
| 11/17/2025 | 1.74 | 1.87 | 1.74 | 1.80 | 95,409 | 1.80 |
| 11/14/2025 | 1.58 | 1.75 | 1.50 | 1.73 | 52,275 | 1.73 |
| 11/13/2025 | 1.65 | 1.69 | 1.60 | 1.67 | 45,837 | 1.67 |
| 11/12/2025 | 1.66 | 1.77 | 1.58 | 1.67 | 54,066 | 1.67 |
| 11/11/2025 | 1.56 | 1.64 | 1.49 | 1.61 | 43,724 | 1.61 |
| 11/10/2025 | 1.50 | 1.62 | 1.50 | 1.54 | 29,664 | 1.54 |
| 11/07/2025 | 1.55 | 1.55 | 1.43 | 1.46 | 21,754 | 1.46 |
| 11/06/2025 | 1.59 | 1.68 | 1.54 | 1.58 | 22,026 | 1.58 |
| 11/05/2025 | 1.67 | 1.75 | 1.62 | 1.69 | 8,903 | 1.69 |
| 11/04/2025 | 1.75 | 1.75 | 1.64 | 1.65 | 34,075 | 1.65 |
| 11/03/2025 | 1.79 | 1.79 | 1.72 | 1.75 | 25,077 | 1.75 |