Dolphin Entertainment Inc... (DLPN)
NASDAQ: DLPN
· Real-Time Price · USD
1.45
0.13 (10.02%)
At close: Oct 03, 2025, 3:59 PM
1.46
0.69%
After-hours: Oct 03, 2025, 06:02 PM EDT
DLPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.32 | 1.46 | 1.32 | 1.45 | 1.45 | 9.85% | 139,370 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 18,156 |
| Oct 1, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 30,100 |
| Sep 30, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.00% | 16,600 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 27,300 |
| Sep 26, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 7,904 |
| Sep 25, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | -2.27% | 13,400 |
| Sep 24, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 12,620 |
| Sep 23, 2025 | 1.35 | 1.37 | 1.27 | 1.30 | 1.30 | 1.56% | 40,499 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 34,800 |
| Sep 19, 2025 | 1.26 | 1.35 | 1.23 | 1.35 | 1.35 | 8.87% | 40,437 |
| Sep 18, 2025 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 27,247 |
| Sep 17, 2025 | 1.38 | 1.38 | 1.25 | 1.26 | 1.26 | -8.70% | 72,131 |
| Sep 16, 2025 | 1.36 | 1.38 | 1.29 | 1.38 | 1.38 | 2.99% | 80,810 |
| Sep 15, 2025 | 1.19 | 1.35 | 1.19 | 1.34 | 1.34 | 12.61% | 96,587 |
| Sep 12, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.00% | 24,100 |
| Sep 11, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 38,422 |
| Sep 10, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 83,742 |
| Sep 9, 2025 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 45,819 |
| Sep 8, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 30,423 |
Page 1 of 136