5 DAY PERFORMANCE
+48.18%
1 MONTH PERFORMANCE
+32.52%
3 MONTH PERFORMANCE
+3.16%
6 MONTH PERFORMANCE
+10.88%
YEAR-TO-DATE PERFORMANCE
+4.49%
1 YEAR PERFORMANCE
+48.18%
Dolphin Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.44 | 39.81 K | $18.00 M |
| 05/05/2026 | $1.43 | $1.47 (2.8%) | $1.47 | $1.42 | 28.11 K | $18.12 M |
| 05/04/2026 | $1.42 | $1.42 (0%) | $1.51 | $1.41 | 67.30 K | $17.51 M |
| 05/01/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.38 | 15.91 K | $17.38 M |
| 04/30/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.40 | 14.10 K | $17.38 M |
| 04/29/2026 | $1.37 | $1.42 (3.65%) | $1.47 | $1.37 | 12.50 K | $17.51 M |
| 04/28/2026 | $1.43 | $1.42 (-0.7%) | $1.49 | $1.42 | 30.25 K | $17.51 M |
| 04/27/2026 | $1.36 | $1.40 (2.94%) | $1.51 | $1.36 | 24.70 K | $17.26 M |
| 04/24/2026 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.35 | 13.30 K | $16.77 M |
| 04/23/2026 | $1.41 | $1.37 (-2.84%) | $1.45 | $1.35 | 21.00 K | $16.89 M |
| 04/22/2026 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.41 | 48.95 K | $17.75 M |
| 04/21/2026 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.47 | 12.82 K | $18.12 M |
| 04/20/2026 | $1.51 | $1.53 (1.32%) | $1.56 | $1.47 | 92.19 K | $18.86 M |
| 04/17/2026 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.52 | 129.10 K | $18.86 M |
| 04/16/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.49 | 7.60 K | $18.74 M |
| 04/15/2026 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.48 | 15.66 K | $18.49 M |
| 04/14/2026 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.43 | 56.40 K | $18.12 M |
| 04/13/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.51 | 14.60 K | $18.62 M |
| 04/10/2026 | $1.53 | $1.53 (0%) | $1.56 | $1.53 | 12.00 K | $18.86 M |
| 04/09/2026 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.52 | 35.14 K | $19.11 M |
| 04/08/2026 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.54 | 16.10 K | $18.99 M |
| 04/07/2026 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.54 | 7.61 K | $18.99 M |
| 04/06/2026 | $1.53 | $1.54 (0.65%) | $1.62 | $1.53 | 19.50 K | $18.99 M |
| 04/02/2026 | $1.53 | $1.53 (0%) | $1.55 | $1.52 | 6.10 K | $18.86 M |
| 04/01/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.51 | 3.93 K | $18.74 M |
| 03/31/2026 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.47 | 6.34 K | $18.12 M |
| 03/30/2026 | $1.45 | $1.51 (4.14%) | $1.65 | $1.45 | 21.00 K | $18.62 M |
| 03/27/2026 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.50 | 8.15 K | $18.86 M |
| 03/26/2026 | $1.47 | $1.58 (7.48%) | $1.60 | $1.47 | 18.64 K | $19.48 M |
| 03/25/2026 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.54 | 7.32 K | $19.11 M |
| 03/24/2026 | $1.58 | $1.54 (-2.53%) | $1.63 | $1.54 | 12.43 K | $18.99 M |
| 03/23/2026 | $1.57 | $1.58 (0.64%) | $1.62 | $1.56 | 17.30 K | $19.48 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.
