Dolphin Entertainment, Inc. (DLPN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.45

north_east

$0.13 (10.02%)

Day's range

$1.32

$1.46

5 DAY PERFORMANCE

-12.12%

1 MONTH PERFORMANCE

-0.68%

3 MONTH PERFORMANCE

+20.83%

6 MONTH PERFORMANCE

+22.88%

YEAR-TO-DATE PERFORMANCE

+35.51%

1 YEAR PERFORMANCE

+25.00%

Dolphin Entertainment, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.63	$1.66 (1.84%)	$1.70	$1.48	50.64 K	$19.54 M
12/04/2025	$1.68	$1.65 (-1.79%)	$1.68	$1.63	43.52 K	$19.42 M
12/03/2025	$1.57	$1.65 (5.1%)	$1.66	$1.57	104.50 K	$19.42 M
12/02/2025	$1.74	$1.65 (-5.17%)	$1.74	$1.64	55.40 K	$19.42 M
12/01/2025	$1.62	$1.61 (-0.62%)	$1.70	$1.61	45.01 K	$18.95 M
11/28/2025	$1.65	$1.62 (-1.82%)	$1.67	$1.60	44.11 K	$19.07 M
11/26/2025	$1.63	$1.63 (0%)	$1.66	$1.63	29.54 K	$19.19 M
11/25/2025	$1.63	$1.62 (-0.61%)	$1.70	$1.61	44.30 K	$19.07 M
11/24/2025	$1.69	$1.69 (0%)	$1.72	$1.67	11.74 K	$19.89 M
11/21/2025	$1.69	$1.71 (1.18%)	$1.74	$1.61	18.70 K	$20.13 M
11/20/2025	$1.73	$1.67 (-3.47%)	$1.78	$1.64	20.70 K	$19.66 M
11/19/2025	$1.70	$1.73 (1.76%)	$1.84	$1.67	22.80 K	$20.36 M
11/18/2025	$1.80	$1.74 (-3.33%)	$1.80	$1.69	21.03 K	$20.48 M
11/17/2025	$1.74	$1.80 (3.45%)	$1.87	$1.74	95.41 K	$21.19 M
11/14/2025	$1.58	$1.73 (9.49%)	$1.75	$1.50	52.30 K	$20.36 M
11/13/2025	$1.65	$1.67 (1.21%)	$1.69	$1.60	45.84 K	$19.66 M
11/12/2025	$1.66	$1.67 (0.6%)	$1.77	$1.58	54.10 K	$19.66 M
11/11/2025	$1.56	$1.61 (3.21%)	$1.64	$1.49	43.75 K	$18.95 M
11/10/2025	$1.50	$1.54 (2.67%)	$1.62	$1.50	29.70 K	$18.13 M
11/07/2025	$1.55	$1.46 (-5.81%)	$1.55	$1.43	21.80 K	$16.31 M
11/06/2025	$1.59	$1.58 (-0.63%)	$1.68	$1.54	22.03 K	$17.65 M
11/05/2025	$1.67	$1.69 (1.2%)	$1.75	$1.62	8.91 K	$18.87 M
11/04/2025	$1.75	$1.65 (-5.71%)	$1.75	$1.64	35.30 K	$18.43 M
11/03/2025	$1.79	$1.75 (-2.23%)	$1.79	$1.72	25.10 K	$19.55 M
10/31/2025	$1.66	$1.74 (4.82%)	$1.75	$1.66	23.62 K	$19.43 M
10/30/2025	$1.75	$1.67 (-4.57%)	$1.83	$1.59	37.73 K	$18.65 M
10/29/2025	$1.85	$1.79 (-3.24%)	$1.85	$1.76	29.41 K	$19.99 M
10/28/2025	$1.80	$1.82 (1.11%)	$1.88	$1.77	80.90 K	$20.33 M
10/27/2025	$1.61	$1.76 (9.32%)	$1.80	$1.56	66.99 K	$19.66 M
10/24/2025	$1.66	$1.61 (-3.01%)	$1.68	$1.60	59.10 K	$17.98 M
10/23/2025	$1.46	$1.65 (13.01%)	$1.68	$1.41	70.27 K	$18.43 M
10/22/2025	$1.57	$1.48 (-5.73%)	$1.57	$1.42	37.66 K	$16.53 M
10/21/2025	$1.53	$1.56 (1.96%)	$1.57	$1.51	31.17 K	$17.42 M
10/20/2025	$1.41	$1.49 (5.67%)	$1.56	$1.41	33.65 K	$16.64 M
10/17/2025	$1.40	$1.41 (0.71%)	$1.44	$1.40	22.14 K	$15.75 M
10/16/2025	$1.49	$1.42 (-4.7%)	$1.55	$1.35	81.82 K	$15.86 M
10/15/2025	$1.65	$1.51 (-8.48%)	$1.68	$1.46	111.44 K	$16.86 M
10/14/2025	$1.44	$1.59 (10.42%)	$1.63	$1.41	185.31 K	$17.76 M
10/13/2025	$1.47	$1.39 (-5.44%)	$1.48	$1.37	29.51 K	$15.52 M
10/10/2025	$1.46	$1.37 (-6.16%)	$1.49	$1.34	89.61 K	$15.30 M
10/09/2025	$1.50	$1.46 (-2.67%)	$1.50	$1.43	72.11 K	$16.31 M
10/08/2025	$1.50	$1.52 (1.33%)	$1.58	$1.42	149.64 K	$16.98 M
10/07/2025	$1.50	$1.50 (0%)	$1.54	$1.44	54.81 K	$16.75 M
10/06/2025	$1.48	$1.50 (1.35%)	$1.57	$1.42	211.26 K	$16.75 M
10/03/2025	$1.32	$1.45 (9.85%)	$1.46	$1.32	141.11 K	$16.19 M
10/02/2025	$1.32	$1.32 (0%)	$1.33	$1.28	18.16 K	$14.74 M
10/01/2025	$1.26	$1.31 (3.97%)	$1.32	$1.26	30.10 K	$14.63 M
09/30/2025	$1.27	$1.28 (0.79%)	$1.29	$1.25	16.60 K	$14.30 M
09/29/2025	$1.30	$1.28 (-1.54%)	$1.33	$1.27	27.30 K	$14.30 M
09/26/2025	$1.28	$1.30 (1.56%)	$1.30	$1.26	7.90 K	$14.52 M
09/25/2025	$1.29	$1.29 (0%)	$1.31	$1.26	13.40 K	$14.41 M
09/24/2025	$1.30	$1.32 (1.54%)	$1.34	$1.30	12.62 K	$14.74 M
09/23/2025	$1.35	$1.30 (-3.7%)	$1.37	$1.27	40.50 K	$14.52 M
09/22/2025	$1.34	$1.28 (-4.48%)	$1.35	$1.28	34.80 K	$14.30 M
09/19/2025	$1.26	$1.35 (7.14%)	$1.35	$1.23	40.44 K	$15.08 M
09/18/2025	$1.27	$1.24 (-2.36%)	$1.29	$1.22	27.25 K	$13.85 M
09/17/2025	$1.38	$1.26 (-8.7%)	$1.38	$1.25	72.13 K	$14.07 M
09/16/2025	$1.36	$1.38 (1.47%)	$1.38	$1.29	80.81 K	$15.41 M
09/15/2025	$1.19	$1.34 (12.61%)	$1.35	$1.19	96.59 K	$14.97 M
09/12/2025	$1.18	$1.19 (0.85%)	$1.20	$1.17	24.10 K	$13.29 M
09/11/2025	$1.16	$1.19 (2.59%)	$1.20	$1.16	38.42 K	$13.29 M
09/10/2025	$1.20	$1.17 (-2.5%)	$1.21	$1.15	83.74 K	$13.07 M
09/09/2025	$1.16	$1.19 (2.59%)	$1.19	$1.14	45.82 K	$13.29 M
09/08/2025	$1.19	$1.16 (-2.52%)	$1.20	$1.15	30.42 K	$12.96 M