Dolphin Entertainment, Inc. - Common Stock (DLPN)

1.1100
-0.0400 (-3.48%)
NASDAQ· Last Trade: Jun 8th, 3:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dolphin Entertainment, Inc. - Common Stock (DLPN)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20261.131.171.111.1141,2651.11
6/04/20261.171.221.131.1554,6461.15
6/03/20261.211.241.191.1915,6591.19
6/02/20261.251.251.201.2212,3901.22
6/01/20261.191.271.191.2525,6791.25
5/29/20260.001.281.161.2330,2621.23
5/28/20261.191.251.181.2524,5371.25
5/27/20261.211.261.201.238,3611.23
5/26/20261.261.361.181.2643,0091.26
5/22/20261.221.251.151.2337,4551.23
5/21/20261.191.221.131.2221,6981.22
5/20/20261.151.231.141.2146,2551.21
5/19/20261.111.331.091.1571,5071.15
5/18/20261.201.251.101.1267,7851.12
5/15/20261.361.371.331.3311,7761.33
5/14/20261.411.411.381.3815,2591.38
5/13/20261.401.411.371.4142,1531.41
5/12/20261.441.461.411.4137,5951.41
5/11/20261.481.481.411.4576,1831.45
5/08/20261.471.471.401.4322,3991.43
5/07/20261.421.441.411.4428,6231.44
5/06/20261.471.481.441.4639,8001.46
5/05/20261.431.471.421.4728,1101.47
5/04/20261.421.511.411.4267,2741.42
5/01/20261.401.451.381.4115,9101.41
4/30/20261.401.451.401.4114,0981.41
4/29/20261.371.471.371.4212,4541.42
4/28/20261.431.491.421.4230,2241.42
4/27/20261.361.511.361.4024,5961.40
4/24/20261.371.371.351.3513,2771.35
4/23/20261.411.451.351.3720,9971.37
4/22/20261.491.491.411.4448,9441.44
4/21/20261.541.541.471.4712,8211.47
4/20/20261.511.561.471.5392,1331.53
4/17/20261.531.581.511.53129,0521.53
4/16/20261.521.541.491.527,5601.52
4/15/20261.511.541.481.5015,6461.50
4/14/20261.581.571.431.4756,3921.47
4/13/20261.531.551.511.5114,5841.51
4/10/20261.531.561.531.5311,9881.53
4/09/20261.571.611.511.5535,1361.55
4/08/20261.551.601.541.5416,0811.54
4/07/20261.591.591.531.537,6111.53
4/06/20261.531.621.531.5419,4661.54
4/02/20261.531.541.521.536,0691.53
4/01/20261.551.551.511.523,9301.52
3/31/20261.491.511.471.476,3411.47
3/30/20261.451.651.451.5120,9731.51
3/27/20261.561.561.501.538,1501.53
3/26/20261.471.601.471.5718,6391.57
3/25/20261.561.601.541.557,3021.55
3/24/20261.581.631.541.5412,4221.54
3/23/20261.571.621.561.5817,2941.58
3/20/20261.601.601.511.5212,7191.52
3/19/20261.591.611.591.5911,2091.59
3/18/20261.621.621.591.596,8331.59
3/17/20261.711.711.621.626,4791.62
3/16/20261.561.631.551.6324,3461.63
3/13/20261.571.571.551.554,9431.55
3/12/20261.591.611.561.564,9231.56
3/11/20261.601.631.591.5914,2031.59
3/10/20261.681.701.601.619,0271.61
3/09/20261.661.711.631.6312,6871.63