DLPN Historical Prices
Dolphin Entertainment, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
1.87
Period low
0.9025
Period change
-45.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.9800 | 0.9989 | 0.9025 | 0.9025 | -5.01% | 15,330 |
| Nov 2, 2026 | 0.9800 | 1.00 | 0.9500 | 0.9501 | +0.01% | 9,482 |
| Oct 30, 2026 | 0.9679 | 0.9750 | 0.9500 | 0.9500 | -1.04% | 6,436 |
| Oct 29, 2026 | 0.9500 | 1.00 | 0.9500 | 0.9600 | -4.00% | 1,348 |
| Oct 28, 2026 | 1.00 | 1.00 | 0.9501 | 1.00 | +3.90% | 2,349 |
| Oct 27, 2026 | 1.03 | 1.06 | 0.9625 | 0.9625 | -1.79% | 11,219 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.9635 | 0.9800 | -3.47% | 7,184 |
| Oct 23, 2026 | 1.00 | 1.05 | 0.9952 | 1.02 | +5.72% | 1,781 |
| Oct 22, 2026 | 0.9800 | 1.02 | 0.9603 | 0.9603 | -7.66% | 14,944 |
| Oct 21, 2026 | 0.9900 | 1.06 | 0.9700 | 1.04 | +7.22% | 2,955 |
| Oct 20, 2026 | 1.00 | 1.03 | 0.9600 | 0.9700 | -2.05% | 18,508 |
| Oct 19, 2026 | 1.00 | 1.08 | 0.9502 | 0.9903 | -4.32% | 18,552 |
| Oct 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | +3.50% | 948 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | +2.04% | 7,119 |
| Oct 14, 2026 | 1.03 | 1.03 | 0.9501 | 0.9800 | -1.01% | 5,816 |
| Oct 13, 2026 | 0.9701 | 1.02 | 0.9300 | 0.9900 | +2.36% | 23,553 |
| Oct 12, 2026 | 1.04 | 1.06 | 0.9529 | 0.9672 | -7.89% | 9,506 |
| Oct 9, 2026 | 1.03 | 1.07 | 1.00 | 1.05 | +5.00% | 8,022 |
| Oct 8, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | -0.40% | 6,888 |
| Oct 7, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | -6.17% | 10,464 |
| Oct 6, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | -2.98% | 4,188 |
| Oct 5, 2026 | 1.02 | 1.11 | 1.02 | 1.10 | +7.08% | 9,817 |
| Oct 2, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | -2.83% | 18,573 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | -2.75% | 2,215 |
| Sep 29, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | +1.87% | 2,830 |
| Sep 28, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | -1.38% | 10,060 |
| Sep 25, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | -0.37% | 5,874 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | -1.00% | 2,939 |
| Sep 23, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | +1.85% | 3,562 |
| Sep 22, 2026 | 1.09 | 1.13 | 1.07 | 1.08 | -0.92% | 6,016 |
| Sep 21, 2026 | 1.10 | 1.13 | 1.06 | 1.09 | -0.91% | 13,584 |
| Sep 18, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | +2.80% | 4,180 |
| Sep 17, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | +0.94% | 12,091 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | -0.93% | 15,839 |
| Sep 15, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | -0.93% | 4,893 |
| Sep 14, 2026 | 1.08 | 1.16 | 1.07 | 1.08 | -2.26% | 13,302 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | -0.45% | 11,547 |
| Sep 10, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | -1.77% | 5,747 |
| Sep 9, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | -3.42% | 3,725 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | -0.85% | 10,665 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | +0.85% | 1,217 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | +0.00% | 13,382 |
| Sep 2, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | +1.30% | 17,671 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.11 | 1.16 | +5.00% | 6,238 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | -6.78% | 8,850 |
| Aug 27, 2026 | 1.12 | 1.18 | 1.08 | 1.18 | +3.51% | 5,322 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | -2.56% | 6,218 |
| Aug 25, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | +4.46% | 3,837 |
| Aug 24, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | +1.82% | 8,157 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | -2.65% | 1,500 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.10 | 1.13 | -1.75% | 8,286 |
| Aug 19, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | +0.88% | 7,855 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | -0.87% | 4,594 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | -4.17% | 15,697 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | -1.64% | 5,441 |
| Aug 13, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | +7.49% | 42,987 |
| Aug 12, 2026 | 1.14 | 1.17 | 1.06 | 1.14 | +4.13% | 34,074 |
| Aug 11, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | +0.93% | 9,572 |
| Aug 10, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | -1.82% | 11,133 |
| Aug 7, 2026 | 1.06 | 1.16 | 1.06 | 1.10 | +1.85% | 7,591 |
| Aug 6, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | -2.70% | 23,959 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.07 | 1.11 | -4.31% | 25,980 |
| Aug 4, 2026 | 1.13 | 1.20 | 1.12 | 1.16 | +9.43% | 49,470 |
| Aug 3, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | +3.92% | 8,926 |
| Jul 31, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | -3.32% | 1,451 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | +2.43% | 24,438 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | -2.84% | 5,524 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | -3.19% | 3,433 |
| Jul 27, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | +2.34% | 9,846 |
| Jul 24, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | +0.94% | 5,440 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | -4.50% | 9,470 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | +0.91% | 2,763 |
| Jul 21, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | -1.79% | 7,456 |
| Jul 20, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | +3.70% | 11,740 |
| Jul 17, 2026 | 1.09 | 1.12 | 1.07 | 1.08 | -3.57% | 6,843 |
| Jul 16, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | +0.90% | 22,714 |
| Jul 15, 2026 | 1.13 | 1.17 | 1.10 | 1.11 | -1.33% | 14,782 |
| Jul 14, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | +2.27% | 15,823 |
| Jul 13, 2026 | 1.12 | 1.15 | 1.08 | 1.10 | +2.80% | 25,010 |
| Jul 10, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | +0.94% | 12,972 |
| Jul 9, 2026 | 1.06 | 1.15 | 1.04 | 1.06 | +0.00% | 18,339 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | -1.85% | 36,730 |
| Jul 7, 2026 | 1.13 | 1.14 | 1.08 | 1.08 | -6.90% | 18,421 |
| Jul 6, 2026 | 1.16 | 1.20 | 1.14 | 1.16 | +3.57% | 33,883 |
| Jul 2, 2026 | 1.10 | 1.17 | 1.06 | 1.12 | -0.88% | 24,148 |
| Jul 1, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | -1.74% | 5,265 |
| Jun 30, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | -1.71% | 35,172 |
| Jun 29, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | +2.92% | 37,861 |
| Jun 26, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | -0.28% | 2,689 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.13 | 1.14 | -5.00% | 6,400 |
| Jun 24, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | +2.56% | 26,819 |
| Jun 23, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | +1.74% | 14,015 |
| Jun 22, 2026 | 1.10 | 1.23 | 1.10 | 1.15 | +4.55% | 74,174 |
| Jun 18, 2026 | 1.10 | 1.13 | 1.05 | 1.10 | +0.00% | 28,408 |
| Jun 17, 2026 | 1.04 | 1.17 | 1.04 | 1.10 | -1.79% | 34,181 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | -1.75% | 16,421 |
| Jun 15, 2026 | 1.16 | 1.24 | 1.14 | 1.14 | +0.88% | 31,239 |
| Jun 12, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | +1.80% | 6,129 |
| Jun 11, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | -0.89% | 19,840 |
| Jun 10, 2026 | 1.11 | 1.20 | 1.11 | 1.12 | -1.75% | 11,952 |
| Jun 9, 2026 | 1.13 | 1.19 | 1.11 | 1.14 | +1.79% | 23,509 |
| Jun 8, 2026 | 1.08 | 1.24 | 1.03 | 1.12 | +0.90% | 33,276 |
| Jun 5, 2026 | 1.13 | 1.17 | 1.11 | 1.11 | -3.48% | 41,265 |
| Jun 4, 2026 | 1.17 | 1.22 | 1.13 | 1.15 | -3.36% | 54,653 |
| Jun 3, 2026 | 1.21 | 1.24 | 1.19 | 1.19 | -2.06% | 15,664 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | -2.80% | 12,390 |
| Jun 1, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | +1.63% | 25,679 |
| May 29, 2026 | 1.26 | 1.28 | 1.16 | 1.23 | -1.60% | 30,262 |
| May 28, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | +2.04% | 24,542 |
| May 27, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | -2.78% | 8,361 |
| May 26, 2026 | 1.26 | 1.36 | 1.18 | 1.26 | +2.44% | 43,019 |
| May 22, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | +0.82% | 37,455 |
| May 21, 2026 | 1.19 | 1.22 | 1.13 | 1.22 | +0.83% | 21,698 |
| May 20, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | +5.22% | 46,255 |
| May 19, 2026 | 1.11 | 1.33 | 1.09 | 1.15 | +2.68% | 71,507 |
| May 18, 2026 | 1.20 | 1.25 | 1.10 | 1.12 | -15.79% | 67,800 |
| May 15, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | -3.62% | 11,776 |
| May 14, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | -2.13% | 15,259 |
| May 13, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | +0.00% | 42,153 |
| May 12, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | -2.76% | 37,598 |
| May 11, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | +1.40% | 76,183 |
| May 8, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | -0.69% | 22,399 |
| May 7, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | -1.37% | 28,627 |
| May 6, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | -0.68% | 39,814 |
| May 5, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | +3.52% | 28,110 |
| May 4, 2026 | 1.42 | 1.51 | 1.41 | 1.42 | +0.71% | 67,274 |
| May 1, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | +0.00% | 15,910 |
| Apr 30, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | -0.70% | 14,098 |
| Apr 29, 2026 | 1.37 | 1.47 | 1.37 | 1.42 | +0.00% | 12,454 |
| Apr 28, 2026 | 1.43 | 1.49 | 1.42 | 1.42 | +1.43% | 30,254 |
| Apr 27, 2026 | 1.36 | 1.51 | 1.36 | 1.40 | +3.32% | 24,696 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | -1.09% | 13,277 |
| Apr 23, 2026 | 1.41 | 1.45 | 1.35 | 1.37 | -4.86% | 20,997 |
| Apr 22, 2026 | 1.49 | 1.49 | 1.41 | 1.44 | -2.04% | 48,949 |
| Apr 21, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | -3.92% | 12,821 |
| Apr 20, 2026 | 1.51 | 1.56 | 1.47 | 1.53 | +0.00% | 92,191 |
| Apr 17, 2026 | 1.53 | 1.58 | 1.51 | 1.53 | +0.66% | 129,052 |
| Apr 16, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | +1.33% | 7,560 |
| Apr 15, 2026 | 1.51 | 1.54 | 1.48 | 1.50 | +2.04% | 15,658 |
| Apr 14, 2026 | 1.57 | 1.57 | 1.43 | 1.47 | -2.65% | 56,392 |
| Apr 13, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | -1.31% | 14,584 |
| Apr 10, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | -1.29% | 11,988 |
| Apr 9, 2026 | 1.57 | 1.61 | 1.51 | 1.55 | +0.65% | 35,136 |
| Apr 8, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | +0.33% | 16,081 |
| Apr 7, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | -0.32% | 7,611 |
| Apr 6, 2026 | 1.53 | 1.62 | 1.53 | 1.54 | +0.65% | 19,466 |
| Apr 2, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | +0.66% | 6,069 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | +3.40% | 3,930 |
| Mar 31, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | -2.65% | 6,341 |
| Mar 30, 2026 | 1.45 | 1.65 | 1.45 | 1.51 | -1.31% | 20,973 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | -2.86% | 8,150 |
| Mar 26, 2026 | 1.47 | 1.60 | 1.47 | 1.57 | +1.61% | 18,639 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | +0.65% | 7,322 |
| Mar 24, 2026 | 1.58 | 1.63 | 1.54 | 1.54 | -2.53% | 12,432 |
| Mar 23, 2026 | 1.57 | 1.62 | 1.56 | 1.58 | +3.95% | 17,295 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | -4.40% | 12,719 |
| Mar 19, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | +0.00% | 11,209 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | -1.85% | 6,833 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | -0.61% | 6,479 |
| Mar 16, 2026 | 1.56 | 1.63 | 1.55 | 1.63 | +5.16% | 24,346 |
| Mar 13, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | -0.64% | 4,943 |
| Mar 12, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | -1.89% | 4,923 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | -1.24% | 14,328 |
| Mar 10, 2026 | 1.68 | 1.70 | 1.60 | 1.61 | -1.23% | 9,035 |
| Mar 9, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | +0.00% | 12,687 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | -1.21% | 14,416 |
| Mar 5, 2026 | 1.66 | 1.71 | 1.65 | 1.65 | +0.00% | 8,433 |
| Mar 4, 2026 | 1.62 | 1.70 | 1.62 | 1.65 | +1.23% | 20,252 |
| Mar 3, 2026 | 1.54 | 1.65 | 1.54 | 1.63 | +1.24% | 30,780 |
| Mar 2, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | -1.83% | 32,554 |
| Feb 27, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | -2.38% | 21,429 |
| Feb 26, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | -5.08% | 12,779 |
| Feb 25, 2026 | 1.69 | 1.79 | 1.69 | 1.77 | +4.12% | 14,215 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | +1.80% | 25,033 |
| Feb 23, 2026 | 1.61 | 1.69 | 1.61 | 1.67 | +3.73% | 33,128 |
| Feb 20, 2026 | 1.62 | 1.67 | 1.60 | 1.61 | -0.62% | 31,958 |
| Feb 19, 2026 | 1.45 | 1.63 | 1.43 | 1.62 | +13.29% | 205,784 |
| Feb 18, 2026 | 1.42 | 1.48 | 1.42 | 1.43 | -2.72% | 155,320 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.39 | 1.47 | +0.00% | 38,161 |
| Feb 13, 2026 | 1.52 | 1.54 | 1.47 | 1.47 | -3.29% | 13,519 |
| Feb 12, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | -1.94% | 27,583 |
| Feb 11, 2026 | 1.59 | 1.61 | 1.55 | 1.55 | +0.00% | 14,040 |
| Feb 10, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | -1.90% | 34,319 |
| Feb 9, 2026 | 1.55 | 1.69 | 1.55 | 1.58 | -0.63% | 15,765 |
| Feb 6, 2026 | 1.49 | 1.62 | 1.49 | 1.59 | +6.71% | 35,683 |
| Feb 5, 2026 | 1.55 | 1.57 | 1.49 | 1.49 | -5.70% | 80,996 |
| Feb 4, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | +0.64% | 9,113 |
| Feb 3, 2026 | 1.65 | 1.73 | 1.57 | 1.57 | -2.48% | 23,620 |
| Feb 2, 2026 | 1.55 | 1.75 | 1.55 | 1.61 | +0.00% | 70,369 |
| Jan 30, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | -4.17% | 10,217 |
| Jan 29, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | -0.59% | 26,673 |
| Jan 28, 2026 | 1.73 | 1.79 | 1.69 | 1.69 | +1.81% | 24,424 |
| Jan 27, 2026 | 1.73 | 1.75 | 1.66 | 1.66 | -2.92% | 25,379 |
| Jan 26, 2026 | 1.82 | 1.87 | 1.67 | 1.71 | -5.00% | 114,070 |
| Jan 23, 2026 | 1.69 | 1.80 | 1.69 | 1.80 | +5.88% | 64,105 |
| Jan 22, 2026 | 1.58 | 1.71 | 1.57 | 1.70 | +8.97% | 89,106 |
| Jan 21, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | +0.00% | 44,000 |
| Jan 20, 2026 | 1.60 | 1.66 | 1.56 | 1.56 | -2.50% | 27,208 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | -3.61% | 51,685 |
| Jan 15, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | +2.47% | 47,330 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | -2.41% | 25,375 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | +0.00% | 23,028 |
| Jan 12, 2026 | 1.64 | 1.68 | 1.62 | 1.66 | +3.11% | 39,453 |
| Jan 9, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | +0.63% | 25,436 |
| Jan 8, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | -1.23% | 40,196 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | -0.61% | 25,310 |
| Jan 6, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | +0.00% | 77,126 |
| Jan 5, 2026 | 1.65 | 1.66 | 1.57 | 1.63 | +3.82% | 191,161 |
| Jan 2, 2026 | 1.56 | 1.58 | 1.52 | 1.57 | +0.64% | 32,123 |
| Dec 31, 2025 | 1.52 | 1.63 | 1.48 | 1.56 | +6.12% | 64,022 |
| Dec 30, 2025 | 1.38 | 1.52 | 1.38 | 1.47 | +11.36% | 74,556 |
| Dec 29, 2025 | 1.35 | 1.43 | 1.30 | 1.32 | -4.35% | 46,708 |
| Dec 26, 2025 | 1.40 | 1.46 | 1.35 | 1.38 | -2.82% | 17,914 |
| Dec 24, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | -3.40% | 6,368 |
| Dec 23, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | -0.68% | 5,378 |
| Dec 22, 2025 | 1.49 | 1.52 | 1.41 | 1.48 | -0.67% | 32,532 |
| Dec 19, 2025 | 1.46 | 1.52 | 1.41 | 1.49 | +2.05% | 42,131 |
| Dec 18, 2025 | 1.47 | 1.51 | 1.45 | 1.46 | -0.68% | 25,650 |
| Dec 17, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | +0.00% | 17,846 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.44 | 1.47 | -4.55% | 27,223 |
| Dec 15, 2025 | 1.59 | 1.65 | 1.54 | 1.54 | -4.35% | 46,896 |
| Dec 12, 2025 | 1.58 | 1.62 | 1.55 | 1.61 | +0.63% | 18,311 |
| Dec 11, 2025 | 1.57 | 1.62 | 1.50 | 1.60 | +1.91% | 21,255 |
| Dec 10, 2025 | 1.58 | 1.66 | 1.57 | 1.57 | -3.09% | 63,206 |
| Dec 9, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | -1.52% | 22,409 |
| Dec 8, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | -0.90% | 11,955 |
| Dec 5, 2025 | 1.63 | 1.70 | 1.48 | 1.66 | +0.61% | 50,642 |
| Dec 4, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | +0.00% | 43,524 |
| Dec 3, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | +0.00% | 104,492 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | +2.48% | 55,378 |
| Dec 1, 2025 | 1.62 | 1.70 | 1.61 | 1.61 | -0.62% | 45,009 |
| Nov 28, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | -0.61% | 44,114 |
| Nov 26, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | +0.62% | 29,543 |
| Nov 25, 2025 | 1.63 | 1.70 | 1.61 | 1.62 | -4.14% | 44,290 |
| Nov 24, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | -1.17% | 11,736 |
| Nov 21, 2025 | 1.69 | 1.74 | 1.61 | 1.71 | +2.40% | 18,684 |
| Nov 20, 2025 | 1.73 | 1.77 | 1.64 | 1.67 | -3.47% | 20,683 |
| Nov 19, 2025 | 1.70 | 1.84 | 1.67 | 1.73 | -0.57% | 22,761 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.69 | 1.74 | -3.33% | 21,027 |
| Nov 17, 2025 | 1.74 | 1.87 | 1.74 | 1.80 | +4.05% | 95,414 |
| Nov 14, 2025 | 1.58 | 1.75 | 1.50 | 1.73 | +3.59% | 52,275 |
| Nov 13, 2025 | 1.65 | 1.69 | 1.60 | 1.67 | +0.00% | 45,837 |
| Nov 12, 2025 | 1.66 | 1.77 | 1.58 | 1.67 | +3.73% | 54,096 |
| Nov 11, 2025 | 1.56 | 1.64 | 1.49 | 1.61 | +4.55% | 43,754 |
| Nov 10, 2025 | 1.50 | 1.62 | 1.50 | 1.54 | +5.48% | 29,664 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.43 | 1.46 | -7.37% | 21,754 |
| Nov 6, 2025 | 1.59 | 1.68 | 1.54 | 1.58 | -6.46% | 22,026 |
| Nov 5, 2025 | 1.67 | 1.75 | 1.62 | 1.69 | +2.12% | 8,913 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.64 | 1.65 | -5.71% | 35,281 |
Daily open, high, low, close and volume for Dolphin Entertainment, Inc. (DLPN). Showing 249 trading days. Unadjusted prices.