5 DAY PERFORMANCE
+71.58%
1 MONTH PERFORMANCE
+48.18%
3 MONTH PERFORMANCE
+46.85%
6 MONTH PERFORMANCE
+10.88%
YEAR-TO-DATE PERFORMANCE
+4.49%
1 YEAR PERFORMANCE
-3.55%
Dolphin Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.97 | $0.90 (-6.78%) | $0.97 | $0.90 | 14.60 K | $11.56 M |
| 11/04/2026 | $0.94 | $0.94 (-0.49%) | $0.97 | $0.94 | 1.09 K | $12.01 M |
| 11/03/2026 | $0.98 | $0.90 (-7.91%) | $1.00 | $0.90 | 15.33 K | $11.60 M |
| 11/02/2026 | $0.98 | $0.95 (-3.05%) | $1.00 | $0.95 | 9.50 K | $12.21 M |
| 10/30/2026 | $0.97 | $0.95 (-1.85%) | $0.98 | $0.95 | 6.44 K | $12.21 M |
| 10/29/2026 | $0.95 | $0.96 (1.05%) | $1.00 | $0.95 | 1.35 K | $12.33 M |
| 10/28/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.95 | 2.35 K | $12.85 M |
| 10/27/2026 | $1.03 | $0.96 (-6.55%) | $1.06 | $0.96 | 11.22 K | $12.37 M |
| 10/26/2026 | $1.00 | $0.98 (-2%) | $1.00 | $0.96 | 7.20 K | $12.59 M |
| 10/23/2026 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 1.80 K | $13.11 M |
| 10/22/2026 | $0.98 | $0.96 (-2.01%) | $1.02 | $0.96 | 14.94 K | $12.34 M |
| 10/21/2026 | $0.99 | $1.04 (5.05%) | $1.06 | $0.97 | 3.00 K | $13.36 M |
| 10/20/2026 | $1.00 | $0.97 (-3%) | $1.03 | $0.96 | 18.51 K | $12.46 M |
| 10/19/2026 | $1.00 | $0.99 (-0.97%) | $1.08 | $0.95 | 18.55 K | $12.72 M |
| 10/16/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 948 | $13.23 M |
| 10/15/2026 | $1.04 | $1.00 (-3.85%) | $1.04 | $1.00 | 7.12 K | $12.85 M |
| 10/14/2026 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.95 | 5.82 K | $12.59 M |
| 10/13/2026 | $0.97 | $0.99 (2.05%) | $1.02 | $0.93 | 23.60 K | $12.72 M |
| 10/12/2026 | $1.04 | $0.97 (-7%) | $1.06 | $0.95 | 9.51 K | $12.43 M |
| 10/09/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.00 | 8.02 K | $13.49 M |
| 10/08/2026 | $1.00 | $1.00 (0%) | $1.04 | $1.00 | 6.90 K | $12.85 M |
| 10/07/2026 | $1.04 | $1.00 (-3.85%) | $1.08 | $1.00 | 10.50 K | $12.85 M |
| 10/06/2026 | $1.03 | $1.07 (3.88%) | $1.07 | $1.03 | 4.20 K | $13.75 M |
| 10/05/2026 | $1.02 | $1.10 (7.84%) | $1.11 | $1.02 | 9.82 K | $14.13 M |
| 10/02/2026 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.02 | 18.60 K | $13.23 M |
| 10/01/2026 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 1 | $13.62 M |
| 09/30/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 2.21 K | $13.62 M |
| 09/29/2026 | $1.06 | $1.09 (2.83%) | $1.09 | $1.06 | 2.83 K | $14.01 M |
| 09/28/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.07 | 10.06 K | $13.75 M |
| 09/25/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.05 | 5.90 K | $14.01 M |
| 09/24/2026 | $1.09 | $1.09 (0%) | $1.09 | $1.07 | 2.94 K | $14.01 M |
| 09/23/2026 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.08 | 3.56 K | $14.13 M |
| 09/22/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 6.02 K | $13.88 M |
| 09/21/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.06 | 13.60 K | $14.01 M |
| 09/18/2026 | $1.06 | $1.10 (3.77%) | $1.10 | $1.06 | 4.20 K | $14.13 M |
| 09/17/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.06 | 12.10 K | $13.75 M |
| 09/16/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 15.84 K | $13.62 M |
| 09/15/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.07 | 4.90 K | $13.75 M |
| 09/14/2026 | $1.08 | $1.08 (0%) | $1.16 | $1.07 | 13.30 K | $13.88 M |
| 09/11/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.08 | 11.55 K | $14.26 M |
| 09/10/2026 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.10 | 5.75 K | $14.26 M |
| 09/09/2026 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.13 | 3.73 K | $14.52 M |
| 09/08/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 10.70 K | $15.03 M |
| 09/04/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 1.22 K | $15.16 M |
| 09/03/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 13.40 K | $15.03 M |
| 09/02/2026 | $1.11 | $1.17 (5.41%) | $1.18 | $1.11 | 17.70 K | $15.03 M |
| 09/01/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.11 | 10.60 K | $14.26 M |
| 08/31/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.12 | 6.24 K | $14.90 M |
| 08/28/2026 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 8.85 K | $14.13 M |
| 08/27/2026 | $1.12 | $1.18 (5.36%) | $1.18 | $1.08 | 5.32 K | $15.16 M |
| 08/26/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.13 | 6.22 K | $14.65 M |
| 08/25/2026 | $1.14 | $1.17 (2.63%) | $1.19 | $1.14 | 3.84 K | $15.03 M |
| 08/24/2026 | $1.10 | $1.12 (1.82%) | $1.17 | $1.10 | 8.20 K | $14.39 M |
| 08/21/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.10 | 1.50 K | $14.13 M |
| 08/20/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.10 | 8.40 K | $14.52 M |
| 08/19/2026 | $1.13 | $1.15 (1.77%) | $1.19 | $1.12 | 7.86 K | $14.78 M |
| 08/18/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 4.60 K | $14.65 M |
| 08/17/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.15 | 15.70 K | $14.78 M |
| 08/14/2026 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.20 | 5.44 K | $15.42 M |
| 08/13/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.12 | 42.99 K | $15.68 M |
| 08/12/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.06 | 34.10 K | $14.65 M |
| 08/11/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 9.57 K | $14.01 M |
| 08/10/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.07 | 11.13 K | $13.88 M |
| 08/07/2026 | $1.06 | $1.10 (3.77%) | $1.16 | $1.06 | 7.60 K | $13.56 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 |
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.
