5 DAY PERFORMANCE
+15.60%
1 MONTH PERFORMANCE
+5.84%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
+3.16%
YEAR-TO-DATE PERFORMANCE
+4.49%
1 YEAR PERFORMANCE
+50.93%
Dolphin Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.47 | $1.45 (-1.7%) | $1.47 | $1.44 | 14.54 K | $15.60 M |
| 05/05/2026 | $1.43 | $1.47 (2.8%) | $1.47 | $1.42 | 28.11 K | $15.93 M |
| 05/04/2026 | $1.42 | $1.42 (0%) | $1.51 | $1.41 | 67.30 K | $15.39 M |
| 05/01/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.38 | 15.91 K | $15.28 M |
| 04/30/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.40 | 14.10 K | $15.28 M |
| 04/29/2026 | $1.37 | $1.42 (3.65%) | $1.47 | $1.37 | 12.50 K | $15.39 M |
| 04/28/2026 | $1.43 | $1.42 (-0.7%) | $1.49 | $1.42 | 30.25 K | $15.39 M |
| 04/27/2026 | $1.36 | $1.40 (2.94%) | $1.51 | $1.36 | 24.70 K | $15.17 M |
| 04/24/2026 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.35 | 13.30 K | $14.74 M |
| 04/23/2026 | $1.41 | $1.37 (-2.84%) | $1.45 | $1.35 | 21.00 K | $14.85 M |
| 04/22/2026 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.41 | 48.95 K | $15.60 M |
| 04/21/2026 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.47 | 12.82 K | $15.93 M |
| 04/20/2026 | $1.51 | $1.53 (1.32%) | $1.56 | $1.47 | 92.19 K | $16.58 M |
| 04/17/2026 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.52 | 129.10 K | $16.58 M |
| 04/16/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.49 | 7.60 K | $16.47 M |
| 04/15/2026 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.48 | 15.66 K | $16.25 M |
| 04/14/2026 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.43 | 56.40 K | $15.93 M |
| 04/13/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.51 | 14.60 K | $16.36 M |
| 04/10/2026 | $1.53 | $1.53 (0%) | $1.56 | $1.53 | 12.00 K | $16.58 M |
| 04/09/2026 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.52 | 35.14 K | $16.80 M |
| 04/08/2026 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.54 | 16.10 K | $16.69 M |
| 04/07/2026 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.54 | 7.61 K | $16.69 M |
| 04/06/2026 | $1.53 | $1.54 (0.65%) | $1.62 | $1.53 | 19.50 K | $16.69 M |
| 04/02/2026 | $1.53 | $1.53 (0%) | $1.55 | $1.52 | 6.10 K | $16.58 M |
| 04/01/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.51 | 3.93 K | $16.47 M |
| 03/31/2026 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.47 | 6.34 K | $15.93 M |
| 03/30/2026 | $1.45 | $1.51 (4.14%) | $1.65 | $1.45 | 21.00 K | $16.36 M |
| 03/27/2026 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.50 | 8.15 K | $16.58 M |
| 03/26/2026 | $1.47 | $1.58 (7.48%) | $1.60 | $1.47 | 18.64 K | $17.12 M |
| 03/25/2026 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.54 | 7.32 K | $16.80 M |
| 03/24/2026 | $1.58 | $1.54 (-2.53%) | $1.63 | $1.54 | 12.43 K | $16.69 M |
| 03/23/2026 | $1.57 | $1.58 (0.64%) | $1.62 | $1.56 | 17.30 K | $17.12 M |
| 03/20/2026 | $1.60 | $1.52 (-5%) | $1.60 | $1.51 | 12.72 K | $17.89 M |
| 03/19/2026 | $1.59 | $1.59 (0%) | $1.61 | $1.59 | 11.21 K | $18.71 M |
| 03/18/2026 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.59 | 6.83 K | $18.71 M |
| 03/17/2026 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.62 | 6.50 K | $19.07 M |
| 03/16/2026 | $1.56 | $1.63 (4.49%) | $1.63 | $1.55 | 24.35 K | $19.19 M |
| 03/13/2026 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.55 | 4.94 K | $18.24 M |
| 03/12/2026 | $1.59 | $1.56 (-1.89%) | $1.61 | $1.56 | 4.92 K | $18.36 M |
| 03/11/2026 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.59 | 14.33 K | $18.71 M |
| 03/10/2026 | $1.68 | $1.61 (-4.17%) | $1.70 | $1.60 | 9.03 K | $18.95 M |
| 03/09/2026 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.63 | 12.70 K | $19.19 M |
| 03/06/2026 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.62 | 14.42 K | $19.19 M |
| 03/05/2026 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.65 | 8.43 K | $19.42 M |
| 03/04/2026 | $1.62 | $1.65 (1.85%) | $1.70 | $1.62 | 20.25 K | $19.42 M |
| 03/03/2026 | $1.54 | $1.63 (5.84%) | $1.65 | $1.54 | 30.80 K | $19.19 M |
| 03/02/2026 | $1.61 | $1.61 (0%) | $1.63 | $1.58 | 32.60 K | $18.95 M |
| 02/27/2026 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.64 | 21.43 K | $19.30 M |
| 02/26/2026 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.67 | 12.80 K | $19.77 M |
| 02/25/2026 | $1.69 | $1.77 (4.73%) | $1.79 | $1.69 | 14.22 K | $20.83 M |
| 02/24/2026 | $1.67 | $1.70 (1.8%) | $1.75 | $1.67 | 25.03 K | $20.01 M |
| 02/23/2026 | $1.61 | $1.67 (3.73%) | $1.69 | $1.61 | 33.13 K | $19.66 M |
| 02/20/2026 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.60 | 32.00 K | $18.95 M |
| 02/19/2026 | $1.45 | $1.62 (11.72%) | $1.63 | $1.43 | 205.80 K | $19.07 M |
| 02/18/2026 | $1.42 | $1.43 (0.7%) | $1.48 | $1.42 | 155.32 K | $16.83 M |
| 02/17/2026 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.39 | 38.20 K | $17.30 M |
| 02/13/2026 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.47 | 13.52 K | $17.30 M |
| 02/12/2026 | $1.59 | $1.52 (-4.4%) | $1.61 | $1.51 | 27.60 K | $17.89 M |
| 02/11/2026 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.55 | 14.04 K | $18.24 M |
| 02/10/2026 | $1.55 | $1.55 (0%) | $1.62 | $1.55 | 34.32 K | $18.24 M |
| 02/09/2026 | $1.55 | $1.58 (1.94%) | $1.69 | $1.55 | 15.80 K | $18.60 M |
| 02/06/2026 | $1.49 | $1.59 (6.71%) | $1.62 | $1.49 | 35.70 K | $18.71 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.
