Dolphin Entertainment, Inc. - Common Stock (DLPN)

1.5500
-0.0100 (-0.64%)
NASDAQ · Last Trade: Mar 14th, 12:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/06/20261.651.651.621.6314,4161.63
3/05/20261.661.711.651.658,4331.65
3/04/20261.621.701.621.6520,2371.65
3/03/20261.541.651.541.6330,7801.63
3/02/20261.611.631.581.6132,5541.61
2/27/20261.661.671.641.6421,4291.64
2/26/20261.721.731.671.6812,7791.68
2/25/20261.691.791.691.7714,2151.77
2/24/20261.671.751.671.7024,7021.70
2/23/20261.611.691.611.6733,1291.67
2/20/20261.621.671.601.6131,9581.61
2/19/20261.451.631.431.62205,7831.62
2/18/20261.421.481.421.43155,3201.43
2/17/20261.491.491.391.4738,1611.47
2/13/20261.521.541.471.4713,5191.47
2/12/20261.591.611.511.5227,5831.52
2/11/20261.591.611.551.5514,0401.55
2/10/20261.551.621.551.5534,3191.55
2/09/20261.551.691.551.5815,7651.58
2/06/20261.491.621.491.5935,6831.59
2/05/20261.551.571.491.4980,5081.49
2/04/20261.621.611.581.589,1131.58
2/03/20261.651.731.571.5723,6201.57
2/02/20261.551.751.551.6170,3691.61
1/30/20261.651.661.611.6110,2171.61
1/29/20261.721.741.681.6826,6621.68
1/28/20261.731.791.691.6924,4241.69
1/27/20261.731.751.661.6625,3691.66
1/26/20261.821.871.671.71114,0701.71
1/23/20261.691.801.691.8064,1051.80
1/22/20261.581.711.571.7089,1061.70
1/21/20261.591.591.521.5644,0001.56
1/20/20261.601.661.561.5627,1751.56
1/16/20261.641.641.581.6051,6851.60
1/15/20261.651.681.631.6647,2301.66
1/14/20261.661.671.621.6224,8711.62
1/13/20261.671.671.631.6623,0281.66
1/12/20261.641.681.621.6639,4531.66
1/09/20261.611.631.611.6125,4361.61
1/08/20261.591.641.591.6040,1961.60
1/07/20261.651.661.601.6225,3091.62
1/06/20261.591.671.591.6377,1261.63
1/05/20261.651.661.571.63191,1611.63
1/02/20261.561.581.521.5732,1231.57
12/31/20251.521.631.481.5664,0221.56
12/30/20251.381.521.381.4774,5561.47
12/29/20251.351.431.301.3246,7071.32
12/26/20251.401.461.351.3817,9141.38
12/24/20251.461.461.421.426,3681.42
12/23/20251.431.471.431.475,3781.47
12/22/20251.491.521.411.4832,5321.48
12/19/20251.461.521.411.4942,1311.49
12/18/20251.471.511.451.4625,6191.46
12/17/20251.491.541.471.4717,8461.47
12/16/20251.601.611.441.4727,2231.47
12/15/20251.591.651.541.5446,8961.54