Dolphin Entertainment, Inc. - Common Stock (DLPN)

1.0700
+0.0100 (0.94%)
NASDAQ· Last Trade: Jul 10th, 11:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dolphin Entertainment, Inc. - Common Stock (DLPN)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20261.111.111.071.0712,9761.07
7/09/20261.061.151.041.0618,3391.06
7/08/20261.091.091.031.0636,7311.06
7/07/20261.131.141.081.0818,4211.08
7/06/20261.161.201.141.1633,8831.16
7/02/20261.101.171.061.1224,1531.12
7/01/20261.141.141.131.135,2651.13
6/30/20261.141.171.121.1535,1721.15
6/29/20261.121.201.111.1737,8611.17
6/26/20261.141.141.131.142,6891.14
6/25/20261.221.221.131.146,4001.14
6/24/20261.151.201.151.2026,8191.20
6/23/20261.131.181.131.1714,0131.17
6/22/20261.101.231.101.1574,1741.15
6/18/20261.101.131.051.1028,4081.10
6/17/20261.041.171.041.1034,1811.10
6/16/20261.191.191.101.1216,4211.12
6/15/20261.161.241.141.1431,2391.14
6/12/20261.141.171.121.136,1291.13
6/11/20261.151.151.101.1119,8401.11
6/10/20261.111.201.111.1211,9521.12
6/09/20261.131.191.111.1423,5091.14
6/08/20261.081.241.031.1233,2191.12
6/05/20261.131.171.111.1141,2651.11
6/04/20261.171.221.131.1554,6461.15
6/03/20261.211.241.191.1915,6591.19
6/02/20261.251.251.201.2212,3901.22
6/01/20261.191.271.191.2525,6791.25
5/29/20260.001.281.161.2330,2621.23
5/28/20261.191.251.181.2524,5371.25
5/27/20261.211.261.201.238,3611.23
5/26/20261.261.361.181.2643,0091.26
5/22/20261.221.251.151.2337,4551.23
5/21/20261.191.221.131.2221,6981.22
5/20/20261.151.231.141.2146,2551.21
5/19/20261.111.331.091.1571,5071.15
5/18/20261.201.251.101.1267,7851.12
5/15/20261.361.371.331.3311,7761.33
5/14/20261.411.411.381.3815,2591.38
5/13/20261.401.411.371.4142,1531.41
5/12/20261.441.461.411.4137,5951.41
5/11/20261.481.481.411.4576,1831.45
5/08/20261.471.471.401.4322,3991.43
5/07/20261.421.441.411.4428,6231.44
5/06/20261.471.481.441.4639,8001.46
5/05/20261.431.471.421.4728,1101.47
5/04/20261.421.511.411.4267,2741.42
5/01/20261.401.451.381.4115,9101.41
4/30/20261.401.451.401.4114,0981.41
4/29/20261.371.471.371.4212,4541.42
4/28/20261.431.491.421.4230,2241.42
4/27/20261.361.511.361.4024,5961.40
4/24/20261.371.371.351.3513,2771.35
4/23/20261.411.451.351.3720,9971.37
4/22/20261.491.491.411.4448,9441.44
4/21/20261.541.541.471.4712,8211.47
4/20/20261.511.561.471.5392,1331.53
4/17/20261.531.581.511.53129,0521.53
4/16/20261.521.541.491.527,5601.52
4/15/20261.511.541.481.5015,6461.50
4/14/20261.581.571.431.4756,3921.47
4/13/20261.531.551.511.5114,5841.51