Dolphin Entertainment, Inc. - Common Stock (DLPN)
0.9900
-0.0200 (-1.98%)
NASDAQ · Last Trade: Apr 3rd, 10:55 AM EDT
Historical Prices For Dolphin Entertainment, Inc. - Common Stock (DLPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.99 | 1.04 | 0.98 | 1.01 | 35,440 | 1.01 |
| 4/01/2025 | 1.01 | 1.03 | 0.96 | 1.01 | 28,668 | 1.01 |
| 3/31/2025 | 1.03 | 1.04 | 0.95 | 1.01 | 66,411 | 1.01 |
| 3/28/2025 | 1.07 | 1.12 | 1.03 | 1.05 | 243,257 | 1.05 |
| 3/27/2025 | 1.01 | 1.10 | 1.00 | 1.06 | 1,795,262 | 1.06 |
| 3/26/2025 | 0.98 | 1.01 | 0.96 | 1.01 | 55,377 | 1.01 |
| 3/25/2025 | 1.06 | 1.07 | 0.98 | 1.02 | 34,075 | 1.02 |
| 3/24/2025 | 1.11 | 1.11 | 1.01 | 1.07 | 27,264 | 1.07 |
| 3/21/2025 | 1.00 | 1.14 | 0.98 | 1.11 | 24,737 | 1.11 |
| 3/20/2025 | 1.00 | 1.06 | 1.00 | 1.03 | 12,275 | 1.03 |
| 3/19/2025 | 1.04 | 1.04 | 1.00 | 1.03 | 11,794 | 1.03 |
| 3/18/2025 | 1.01 | 1.01 | 1.00 | 1.00 | 17,666 | 1.00 |
| 3/17/2025 | 1.02 | 1.03 | 0.98 | 1.03 | 26,109 | 1.03 |
| 3/14/2025 | 1.00 | 1.01 | 0.98 | 1.01 | 19,388 | 1.01 |
| 3/13/2025 | 1.02 | 1.03 | 0.99 | 0.99 | 12,732 | 0.99 |
| 3/12/2025 | 1.07 | 1.07 | 1.02 | 1.02 | 9,721 | 1.02 |
| 3/11/2025 | 1.00 | 1.14 | 0.98 | 1.08 | 26,738 | 1.08 |
| 3/10/2025 | 1.10 | 1.10 | 0.98 | 1.01 | 29,774 | 1.01 |
| 3/07/2025 | 1.00 | 1.10 | 0.98 | 1.10 | 18,424 | 1.10 |
| 3/06/2025 | 1.00 | 1.02 | 0.98 | 0.99 | 10,374 | 0.99 |
| 3/05/2025 | 1.03 | 1.06 | 1.02 | 1.02 | 13,568 | 1.02 |
| 3/04/2025 | 1.07 | 1.07 | 1.03 | 1.03 | 13,923 | 1.03 |
| 3/03/2025 | 1.14 | 1.14 | 1.07 | 1.07 | 12,956 | 1.07 |
| 2/28/2025 | 1.05 | 1.12 | 1.05 | 1.12 | 52,183 | 1.12 |
| 2/27/2025 | 1.09 | 1.10 | 1.05 | 1.06 | 15,439 | 1.06 |
| 2/26/2025 | 1.10 | 1.12 | 1.02 | 1.12 | 18,700 | 1.12 |
| 2/25/2025 | 1.08 | 1.10 | 1.03 | 1.10 | 16,114 | 1.10 |
| 2/24/2025 | 1.02 | 1.10 | 1.00 | 1.10 | 17,326 | 1.10 |
| 2/21/2025 | 1.02 | 1.05 | 1.01 | 1.02 | 47,891 | 1.02 |
| 2/20/2025 | 1.12 | 1.12 | 1.05 | 1.06 | 19,645 | 1.06 |
| 2/19/2025 | 1.11 | 1.16 | 1.10 | 1.15 | 27,815 | 1.15 |
| 2/18/2025 | 1.10 | 1.12 | 1.05 | 1.11 | 15,055 | 1.11 |
| 2/14/2025 | 1.10 | 1.12 | 1.03 | 1.10 | 25,998 | 1.10 |
| 2/13/2025 | 1.08 | 1.10 | 1.03 | 1.08 | 21,244 | 1.08 |
| 2/12/2025 | 1.02 | 1.10 | 1.01 | 1.10 | 21,743 | 1.10 |
| 2/11/2025 | 1.06 | 1.09 | 1.02 | 1.04 | 32,456 | 1.04 |
| 2/10/2025 | 1.00 | 1.05 | 0.99 | 1.02 | 26,230 | 1.02 |
| 2/07/2025 | 0.97 | 1.02 | 0.97 | 1.02 | 20,263 | 1.02 |
| 2/06/2025 | 1.07 | 1.15 | 0.97 | 0.98 | 124,834 | 0.98 |
| 2/05/2025 | 1.00 | 1.08 | 0.97 | 1.06 | 37,407 | 1.06 |
| 2/04/2025 | 1.02 | 1.05 | 1.00 | 1.01 | 30,624 | 1.01 |
| 2/03/2025 | 1.00 | 1.15 | 1.00 | 1.06 | 128,513 | 1.06 |
| 1/31/2025 | 1.01 | 1.05 | 1.00 | 1.05 | 23,741 | 1.05 |
| 1/30/2025 | 0.95 | 0.99 | 0.95 | 0.99 | 27,324 | 0.99 |
| 1/29/2025 | 0.99 | 0.99 | 0.94 | 0.95 | 25,405 | 0.95 |
| 1/28/2025 | 0.99 | 1.03 | 0.99 | 0.99 | 10,375 | 0.99 |
| 1/27/2025 | 1.01 | 1.04 | 0.99 | 0.99 | 11,463 | 0.99 |
| 1/24/2025 | 1.00 | 1.02 | 0.99 | 1.01 | 14,240 | 1.01 |
| 1/23/2025 | 1.03 | 1.03 | 0.97 | 0.99 | 24,618 | 0.99 |
| 1/22/2025 | 1.00 | 1.04 | 0.99 | 1.00 | 14,037 | 1.00 |
| 1/21/2025 | 1.02 | 1.09 | 0.97 | 1.01 | 24,986 | 1.01 |
| 1/17/2025 | 1.02 | 1.04 | 0.99 | 1.04 | 9,008 | 1.04 |
| 1/16/2025 | 1.03 | 1.03 | 1.00 | 1.01 | 15,342 | 1.01 |
| 1/15/2025 | 1.01 | 1.03 | 0.98 | 1.02 | 15,899 | 1.02 |
| 1/14/2025 | 1.03 | 1.05 | 0.99 | 1.01 | 25,032 | 1.01 |
| 1/13/2025 | 1.03 | 1.05 | 1.00 | 1.01 | 13,895 | 1.01 |
| 1/10/2025 | 1.12 | 1.16 | 1.05 | 1.08 | 29,923 | 1.08 |
| 1/08/2025 | 1.22 | 1.22 | 1.05 | 1.12 | 47,211 | 1.12 |
| 1/07/2025 | 1.31 | 1.34 | 1.21 | 1.25 | 45,789 | 1.25 |
| 1/06/2025 | 1.19 | 1.39 | 1.19 | 1.30 | 113,386 | 1.30 |
| 1/03/2025 | 1.06 | 1.24 | 1.03 | 1.19 | 60,570 | 1.19 |