NASDAQ : DLPN
Dolphin Entertainment, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 0.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dolphin Entertainment, Inc. (DLPN) closed at 0.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.95 | 0.95 | 0.95 | 0.95 | 9,028 | +0.00% |
| 2026-10-30 | 0.9679 | 0.975 | 0.95 | 0.95 | 6,436 | -1.04% |
| 2026-10-29 | 0.95 | 1.005 | 0.95 | 0.96 | 1,348 | -4.00% |
| 2026-10-28 | 1 | 1 | 0.9501 | 1 | 2,349 | +3.90% |
| 2026-10-27 | 1.028 | 1.06 | 0.9625 | 0.9625 | 11,219 | -1.79% |
| 2026-10-26 | 1 | 1 | 0.9635 | 0.98 | 7,184 | -3.47% |
| 2026-10-23 | 1.005 | 1.046 | 0.9952 | 1.015 | 1,781 | +5.72% |
| 2026-10-22 | 0.98 | 1.02 | 0.9603 | 0.9603 | 14,944 | -7.66% |
| 2026-10-21 | 0.99 | 1.06 | 0.97 | 1.04 | 2,955 | +7.22% |
| 2026-10-20 | 1.005 | 1.03 | 0.96 | 0.97 | 18,508 | -2.05% |
| 2026-10-19 | 1 | 1.08 | 0.9502 | 0.9903 | 18,552 | -4.32% |
| 2026-10-16 | 1.035 | 1.035 | 1.035 | 1.035 | 748 | +3.50% |
| 2026-10-15 | 1.038 | 1.038 | 1 | 1 | 7,105 | +2.04% |
| 2026-10-14 | 1.03 | 1.03 | 0.9501 | 0.98 | 5,809 | -1.01% |
| 2026-10-13 | 0.9701 | 1.02 | 0.93 | 0.99 | 23,552 | +2.36% |
| 2026-10-12 | 1.04 | 1.063 | 0.9529 | 0.9672 | 9,505 | -7.89% |
| 2026-10-09 | 1.035 | 1.069 | 1 | 1.05 | 8,022 | +5.00% |
| 2026-10-08 | 1 | 1.04 | 1 | 1 | 6,888 | -0.40% |
| 2026-10-07 | 1.04 | 1.083 | 1 | 1.004 | 10,433 | -6.17% |
| 2026-10-06 | 1.034 | 1.07 | 1.032 | 1.07 | 4,172 | -2.98% |
| 2026-10-05 | 1.02 | 1.112 | 1.02 | 1.103 | 9,787 | +7.08% |
| 2026-10-02 | 1.062 | 1.1 | 1.02 | 1.03 | 18,568 | -2.83% |
| 2026-09-30 | 1.09 | 1.09 | 1.06 | 1.06 | 2,214 | -2.75% |
| 2026-09-29 | 1.061 | 1.09 | 1.061 | 1.09 | 2,830 | +1.87% |
| 2026-09-28 | 1.12 | 1.13 | 1.07 | 1.07 | 10,059 | -1.38% |
| 2026-09-25 | 1.05 | 1.085 | 1.05 | 1.085 | 5,873 | -0.37% |
| 2026-09-24 | 1.09 | 1.09 | 1.065 | 1.089 | 2,938 | -1.00% |
| 2026-09-23 | 1.105 | 1.11 | 1.08 | 1.1 | 3,561 | +1.85% |
| 2026-09-22 | 1.09 | 1.13 | 1.07 | 1.08 | 6,016 | -0.92% |
| 2026-09-21 | 1.1 | 1.13 | 1.06 | 1.09 | 13,583 | -0.91% |
| 2026-09-18 | 1.06 | 1.1 | 1.06 | 1.1 | 4,179 | +2.80% |
| 2026-09-17 | 1.07 | 1.1 | 1.06 | 1.07 | 12,090 | +0.94% |
| 2026-09-16 | 1.098 | 1.098 | 1.03 | 1.06 | 15,838 | -0.93% |
| 2026-09-15 | 1.09 | 1.11 | 1.07 | 1.07 | 4,893 | -0.93% |
| 2026-09-14 | 1.08 | 1.16 | 1.07 | 1.08 | 13,301 | -2.26% |
| 2026-09-11 | 1.18 | 1.18 | 1.081 | 1.105 | 11,546 | -0.45% |
| 2026-09-10 | 1.13 | 1.155 | 1.1 | 1.11 | 5,746 | -1.77% |
| 2026-09-09 | 1.17 | 1.2 | 1.13 | 1.13 | 3,725 | -3.42% |
| 2026-09-08 | 1.2 | 1.2 | 1.17 | 1.17 | 10,665 | -0.85% |
| 2026-09-04 | 1.18 | 1.18 | 1.175 | 1.18 | 1,216 | +0.85% |
| 2026-09-03 | 1.2 | 1.2 | 1.17 | 1.17 | 13,382 | +0.00% |
| 2026-09-02 | 1.111 | 1.18 | 1.111 | 1.17 | 17,670 | +5.41% |
| 2026-09-01 | 1.12 | 1.146 | 1.105 | 1.11 | 10,599 | -3.90% |
| 2026-08-31 | 1.17 | 1.17 | 1.115 | 1.155 | 6,237 | +5.00% |
| 2026-08-28 | 1.14 | 1.14 | 1.1 | 1.1 | 8,849 | -6.78% |
| 2026-08-27 | 1.12 | 1.18 | 1.08 | 1.18 | 5,321 | +3.51% |
| 2026-08-26 | 1.17 | 1.17 | 1.13 | 1.14 | 6,218 | -2.56% |
| 2026-08-25 | 1.14 | 1.188 | 1.14 | 1.17 | 3,837 | +4.46% |
| 2026-08-24 | 1.1 | 1.17 | 1.1 | 1.12 | 8,156 | +1.82% |
| 2026-08-21 | 1.12 | 1.12 | 1.1 | 1.1 | 1,499 | -2.65% |
| 2026-08-20 | 1.18 | 1.19 | 1.1 | 1.13 | 8,386 | -1.75% |
| 2026-08-19 | 1.132 | 1.19 | 1.12 | 1.15 | 7,854 | +0.88% |
| 2026-08-18 | 1.15 | 1.15 | 1.13 | 1.14 | 4,594 | -0.87% |
| 2026-08-17 | 1.19 | 1.2 | 1.15 | 1.15 | 15,697 | -4.17% |
| 2026-08-14 | 1.22 | 1.22 | 1.2 | 1.2 | 5,441 | -1.64% |
| 2026-08-13 | 1.21 | 1.23 | 1.12 | 1.22 | 42,986 | +7.49% |
| 2026-08-12 | 1.136 | 1.17 | 1.06 | 1.135 | 34,073 | +4.13% |
| 2026-08-11 | 1.07 | 1.1 | 1.07 | 1.09 | 9,571 | +0.93% |
| 2026-08-10 | 1.14 | 1.14 | 1.07 | 1.08 | 11,132 | -1.82% |
| 2026-08-07 | 1.06 | 1.158 | 1.06 | 1.1 | 7,591 | +1.85% |
| 2026-08-06 | 1.07 | 1.116 | 1.06 | 1.08 | 23,959 | -2.70% |
| 2026-08-05 | 1.14 | 1.14 | 1.07 | 1.11 | 25,980 | -4.31% |
| 2026-08-04 | 1.13 | 1.2 | 1.12 | 1.16 | 49,470 | +9.43% |
| 2026-08-03 | 1.02 | 1.1 | 1.02 | 1.06 | 8,925 | +3.92% |
| 2026-07-31 | 1.04 | 1.06 | 1.02 | 1.02 | 1,450 | -3.32% |
| 2026-07-30 | 1.05 | 1.055 | 1.03 | 1.055 | 24,437 | +2.43% |
| 2026-07-29 | 1.04 | 1.04 | 1.02 | 1.03 | 5,524 | -2.84% |
| 2026-07-28 | 1.13 | 1.13 | 1.06 | 1.06 | 3,432 | -3.19% |
| 2026-07-27 | 1.095 | 1.13 | 1.09 | 1.095 | 9,846 | +2.34% |
| 2026-07-24 | 1.07 | 1.095 | 1.06 | 1.07 | 5,439 | +0.94% |
| 2026-07-23 | 1.1 | 1.105 | 1.06 | 1.06 | 9,469 | -4.50% |
| 2026-07-22 | 1.1 | 1.115 | 1.09 | 1.11 | 2,762 | +0.91% |
| 2026-07-21 | 1.06 | 1.13 | 1.06 | 1.1 | 7,456 | -1.79% |
| 2026-07-20 | 1.1 | 1.13 | 1.09 | 1.12 | 11,739 | +3.70% |
| 2026-07-17 | 1.095 | 1.12 | 1.067 | 1.08 | 6,842 | -3.57% |
| 2026-07-16 | 1.13 | 1.15 | 1.11 | 1.12 | 22,713 | +0.90% |
| 2026-07-15 | 1.13 | 1.17 | 1.1 | 1.11 | 14,781 | -1.33% |
| 2026-07-14 | 1.116 | 1.15 | 1.102 | 1.125 | 15,822 | +2.27% |
| 2026-07-13 | 1.12 | 1.15 | 1.085 | 1.1 | 25,009 | +2.80% |
| 2026-07-10 | 1.11 | 1.11 | 1.07 | 1.07 | 12,975 | +0.94% |
| 2026-07-09 | 1.06 | 1.15 | 1.04 | 1.06 | 18,338 | +0.00% |
| 2026-07-08 | 1.09 | 1.09 | 1.035 | 1.06 | 36,730 | -1.85% |
| 2026-07-07 | 1.13 | 1.14 | 1.08 | 1.08 | 18,420 | -6.90% |
| 2026-07-06 | 1.16 | 1.2 | 1.14 | 1.16 | 33,883 | +3.57% |
| 2026-07-02 | 1.1 | 1.172 | 1.06 | 1.12 | 24,153 | -0.88% |
| 2026-07-01 | 1.14 | 1.14 | 1.13 | 1.13 | 5,264 | -1.74% |
| 2026-06-30 | 1.14 | 1.17 | 1.12 | 1.15 | 35,171 | -1.71% |
| 2026-06-29 | 1.12 | 1.2 | 1.115 | 1.17 | 37,861 | +2.92% |
| 2026-06-26 | 1.14 | 1.14 | 1.13 | 1.137 | 2,689 | -0.28% |
| 2026-06-25 | 1.22 | 1.22 | 1.13 | 1.14 | 6,400 | -5.00% |
| 2026-06-24 | 1.15 | 1.2 | 1.15 | 1.2 | 26,819 | +2.56% |
| 2026-06-23 | 1.13 | 1.18 | 1.13 | 1.17 | 14,015 | +1.74% |
| 2026-06-22 | 1.1 | 1.23 | 1.1 | 1.15 | 74,174 | +4.55% |
| 2026-06-18 | 1.1 | 1.13 | 1.055 | 1.1 | 28,408 | +0.00% |
| 2026-06-17 | 1.04 | 1.174 | 1.04 | 1.1 | 34,181 | -1.79% |
| 2026-06-16 | 1.185 | 1.185 | 1.1 | 1.12 | 16,420 | -1.75% |
| 2026-06-15 | 1.16 | 1.24 | 1.14 | 1.14 | 31,238 | +0.88% |
| 2026-06-12 | 1.137 | 1.17 | 1.12 | 1.13 | 6,128 | +1.80% |
| 2026-06-11 | 1.15 | 1.15 | 1.1 | 1.11 | 19,840 | -0.89% |
| 2026-06-10 | 1.11 | 1.2 | 1.11 | 1.12 | 11,952 | -1.75% |
| 2026-06-09 | 1.13 | 1.19 | 1.11 | 1.14 | 23,509 | +1.79% |
| 2026-06-08 | 1.08 | 1.24 | 1.03 | 1.12 | 33,276 | +0.90% |
| 2026-06-05 | 1.13 | 1.17 | 1.11 | 1.11 | 41,265 | -3.48% |
| 2026-06-04 | 1.17 | 1.22 | 1.13 | 1.15 | 54,653 | -3.36% |
| 2026-06-03 | 1.205 | 1.24 | 1.19 | 1.19 | 15,664 | -2.06% |
| 2026-06-02 | 1.25 | 1.25 | 1.2 | 1.215 | 12,390 | -2.80% |
| 2026-06-01 | 1.19 | 1.273 | 1.19 | 1.25 | 25,679 | +1.63% |
| 2026-05-29 | 1.26 | 1.28 | 1.16 | 1.23 | 30,262 | -1.60% |
| 2026-05-28 | 1.19 | 1.25 | 1.175 | 1.25 | 24,541 | +2.04% |
| 2026-05-27 | 1.21 | 1.256 | 1.2 | 1.225 | 8,361 | -2.78% |
| 2026-05-26 | 1.26 | 1.36 | 1.175 | 1.26 | 43,019 | +2.44% |
| 2026-05-22 | 1.22 | 1.25 | 1.15 | 1.23 | 37,455 | +0.82% |
| 2026-05-21 | 1.19 | 1.22 | 1.126 | 1.22 | 21,697 | +0.83% |
| 2026-05-20 | 1.15 | 1.23 | 1.14 | 1.21 | 46,255 | +5.22% |
| 2026-05-19 | 1.11 | 1.333 | 1.09 | 1.15 | 71,507 | +2.68% |
| 2026-05-18 | 1.2 | 1.25 | 1.1 | 1.12 | 67,799 | -15.79% |
| 2026-05-15 | 1.36 | 1.37 | 1.33 | 1.33 | 11,776 | -3.62% |
| 2026-05-14 | 1.41 | 1.41 | 1.38 | 1.38 | 15,259 | -2.13% |
| 2026-05-13 | 1.4 | 1.41 | 1.372 | 1.41 | 42,152 | +0.00% |
| 2026-05-12 | 1.44 | 1.457 | 1.41 | 1.41 | 37,598 | -2.76% |