5 DAY PERFORMANCE
+59.80%
1 MONTH PERFORMANCE
+50.93%
3 MONTH PERFORMANCE
+13.19%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
+4.49%
1 YEAR PERFORMANCE
+49.54%
Dolphin Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.06 | $1.09 (2.83%) | $1.16 | $1.06 | 5.24 K | $13.44 M |
| 08/06/2026 | $1.07 | $1.08 (0.93%) | $1.12 | $1.06 | 23.96 K | $13.31 M |
| 08/05/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.07 | 26.00 K | $13.68 M |
| 08/04/2026 | $1.13 | $1.16 (2.65%) | $1.20 | $1.12 | 49.50 K | $14.30 M |
| 08/03/2026 | $1.02 | $1.06 (3.92%) | $1.10 | $1.02 | 8.93 K | $13.07 M |
| 07/31/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 1.50 K | $12.57 M |
| 07/30/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.03 | 24.44 K | $13.07 M |
| 07/29/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.02 | 5.52 K | $12.70 M |
| 07/28/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 3.43 K | $13.07 M |
| 07/27/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.09 | 9.85 K | $13.56 M |
| 07/24/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.06 | 5.44 K | $13.19 M |
| 07/23/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.06 | 9.50 K | $13.07 M |
| 07/22/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.09 | 2.76 K | $13.68 M |
| 07/21/2026 | $1.06 | $1.10 (3.77%) | $1.13 | $1.06 | 7.50 K | $13.56 M |
| 07/20/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 11.74 K | $13.81 M |
| 07/17/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.07 | 6.84 K | $13.31 M |
| 07/16/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 22.71 K | $13.81 M |
| 07/15/2026 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.10 | 14.80 K | $13.68 M |
| 07/14/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 15.82 K | $13.93 M |
| 07/13/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.09 | 25.01 K | $13.56 M |
| 07/10/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.07 | 13.00 K | $13.19 M |
| 07/09/2026 | $1.06 | $1.06 (0%) | $1.15 | $1.04 | 18.34 K | $13.07 M |
| 07/08/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.03 | 36.73 K | $13.07 M |
| 07/07/2026 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.08 | 18.42 K | $13.31 M |
| 07/06/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.14 | 33.90 K | $14.30 M |
| 07/02/2026 | $1.10 | $1.12 (1.82%) | $1.17 | $1.06 | 24.20 K | $13.81 M |
| 07/01/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.13 | 5.30 K | $13.93 M |
| 06/30/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.12 | 35.20 K | $14.18 M |
| 06/29/2026 | $1.12 | $1.17 (4.46%) | $1.20 | $1.12 | 37.90 K | $14.42 M |
| 06/26/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.13 | 2.70 K | $14.05 M |
| 06/25/2026 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.13 | 6.40 K | $14.05 M |
| 06/24/2026 | $1.15 | $1.20 (4.35%) | $1.20 | $1.15 | 26.82 K | $14.79 M |
| 06/23/2026 | $1.13 | $1.17 (3.54%) | $1.18 | $1.13 | 14.02 K | $14.42 M |
| 06/22/2026 | $1.10 | $1.15 (4.55%) | $1.23 | $1.10 | 74.20 K | $14.18 M |
| 06/18/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.06 | 28.41 K | $13.56 M |
| 06/17/2026 | $1.04 | $1.10 (5.77%) | $1.17 | $1.04 | 34.20 K | $13.56 M |
| 06/16/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.10 | 16.42 K | $13.81 M |
| 06/15/2026 | $1.16 | $1.14 (-1.72%) | $1.24 | $1.14 | 31.24 K | $14.05 M |
| 06/12/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.12 | 6.13 K | $13.93 M |
| 06/11/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 19.84 K | $13.68 M |
| 06/10/2026 | $1.11 | $1.12 (0.9%) | $1.20 | $1.11 | 11.95 K | $13.81 M |
| 06/09/2026 | $1.13 | $1.14 (0.88%) | $1.19 | $1.11 | 23.51 K | $14.05 M |
| 06/08/2026 | $1.08 | $1.12 (3.7%) | $1.24 | $1.03 | 33.28 K | $13.81 M |
| 06/05/2026 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.11 | 41.30 K | $13.68 M |
| 06/04/2026 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.13 | 54.65 K | $14.18 M |
| 06/03/2026 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.19 | 15.70 K | $14.67 M |
| 06/02/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 12.40 K | $15.04 M |
| 06/01/2026 | $1.19 | $1.25 (5.04%) | $1.27 | $1.19 | 25.70 K | $15.41 M |
| 05/29/2026 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.16 | 30.30 K | $15.16 M |
| 05/28/2026 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 24.54 K | $15.41 M |
| 05/27/2026 | $1.21 | $1.23 (1.65%) | $1.26 | $1.20 | 8.36 K | $15.16 M |
| 05/26/2026 | $1.26 | $1.26 (0%) | $1.36 | $1.18 | 43.02 K | $15.53 M |
| 05/22/2026 | $1.22 | $1.23 (0.82%) | $1.25 | $1.15 | 37.46 K | $15.16 M |
| 05/21/2026 | $1.19 | $1.22 (2.52%) | $1.22 | $1.13 | 21.70 K | $15.04 M |
| 05/20/2026 | $1.15 | $1.21 (5.22%) | $1.23 | $1.14 | 46.30 K | $14.92 M |
| 05/19/2026 | $1.11 | $1.15 (3.6%) | $1.33 | $1.09 | 71.51 K | $14.18 M |
| 05/18/2026 | $1.20 | $1.12 (-6.67%) | $1.25 | $1.10 | 67.80 K | $13.81 M |
| 05/15/2026 | $1.36 | $1.33 (-2.21%) | $1.37 | $1.33 | 11.80 K | $16.40 M |
| 05/14/2026 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.38 | 15.30 K | $17.01 M |
| 05/13/2026 | $1.40 | $1.41 (0.71%) | $1.41 | $1.37 | 42.20 K | $17.38 M |
| 05/12/2026 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.41 | 37.60 K | $17.38 M |
| 05/11/2026 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.41 | 76.20 K | $17.88 M |
| 05/08/2026 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.40 | 22.40 K | $17.63 M |
| 05/07/2026 | $1.42 | $1.44 (1.41%) | $1.44 | $1.41 | 28.63 K | $17.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
