Dolphin Entertainment Inc (DLPN) Historical Stock Data
1.21 ↓0.04 (-3.20%)
As of May 1, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, DLPN is down -0.10% a day on average. There have been 16 days where Dolphin Entertainment Inc closed green and 14 days where DLPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.20 | 1.32 | 47.57K |
| 2024-04-29 | 1.21 | 1.32 | ↑$0.11 (8.68%) | 1.20 | 1.32 | 142.31K |
| 2024-04-26 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.24 | 35.04K |
| 2024-04-25 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.14 | 1.20 | 43.65K |
| 2024-04-24 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.11 | 1.21 | 40.78K |
| 2024-04-23 | 1.24 | 1.21 | ↓$0.03 (-2.82%) | 1.19 | 1.24 | 25.90K |
| 2024-04-22 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.15 | 1.25 | 40.20K |
| 2024-04-19 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.19 | 1.21 | 25.57K |
| 2024-04-18 | 1.20 | 1.20 | ↓$0.00 (-0.22%) | 1.20 | 1.23 | 21.08K |
| 2024-04-17 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.19 | 1.25 | 31.31K |
| 2024-04-16 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.18 | 1.28 | 57.94K |
| 2024-04-15 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.24 | 1.27 | 7K |
| 2024-04-12 | 1.23 | 1.24 | ↑$0.01 (1.18%) | 1.23 | 1.25 | 1.92K |
| 2024-04-11 | 1.22 | 1.22 | ↑$0.00 (0.41%) | 1.21 | 1.24 | 10.41K |
| 2024-04-10 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.18 | 1.23 | 17.39K |
| 2024-04-09 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.15 | 1.25 | 46.50K |
| 2024-04-08 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.20 | 16.86K |
| 2024-04-05 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.03 | 1.18 | 245.02K |
| 2024-04-04 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.17 | 1.24 | 35.12K |
| 2024-04-03 | 1.30 | 1.19 | ↓$0.11 (-8.46%) | 1.00 | 1.31 | 267.19K |
| 2024-04-02 | 1.37 | 1.34 | ↓$0.03 (-2.52%) | 1.30 | 1.37 | 49.23K |
| 2024-04-01 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.37 | 1.52 | 152.54K |
| 2024-03-28 | 1.37 | 1.46 | ↑$0.09 (6.57%) | 1.37 | 1.50 | 88.24K |
| 2024-03-27 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.38 | 1.42 | 10.19K |
| 2024-03-26 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.35 | 1.44 | 33.53K |
| 2024-03-25 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.33 | 1.44 | 46.96K |
| 2024-03-22 | 1.33 | 1.36 | ↑$0.03 (2.20%) | 1.33 | 1.37 | 18.18K |
| 2024-03-21 | 1.35 | 1.33 | ↓$0.02 (-1.36%) | 1.31 | 1.40 | 11.35K |
| 2024-03-20 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.27 | 1.36 | 9.46K |
| 2024-03-19 | 1.31 | 1.27 | ↓$0.04 (-3.35%) | 1.27 | 1.35 | 45.86K |
Create an account or log in to view more rows.
$DLPN going down
$DLPN NOT SELLING.
$DLPN has just been halted from trading due to volatility.
$DLPN added
$DLPN I would not be a bear now
$DLPN whelp. you win this round. goodluck
$DLPN BUY BUY BUY
$DLPN if your selling dont regret it later
$DLPN I warned everyone this company sucks
$DLPN come back next earning