Dolphin Entertainment Inc (DLPN) Historical Stock Data
1.48 ↓0.01 (-0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLPN is up 0.14% a day on average. There have been 15 days where Dolphin Entertainment Inc closed green and 15 days where DLPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.41 | 1.52 | 32.53K |
| 2025-12-19 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.41 | 1.52 | 42.13K |
| 2025-12-18 | 1.47 | 1.46 | ↓$0.01 (-0.69%) | 1.45 | 1.51 | 25.65K |
| 2025-12-17 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.47 | 1.54 | 17.85K |
| 2025-12-16 | 1.60 | 1.47 | ↓$0.13 (-8.13%) | 1.44 | 1.61 | 27.22K |
| 2025-12-15 | 1.59 | 1.54 | ↓$0.05 (-3.14%) | 1.54 | 1.65 | 46.90K |
| 2025-12-12 | 1.58 | 1.61 | ↑$0.03 (1.90%) | 1.55 | 1.62 | 18.31K |
| 2025-12-11 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.50 | 1.62 | 21.26K |
| 2025-12-10 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.57 | 1.66 | 63.21K |
| 2025-12-09 | 1.63 | 1.62 | ↓$0.01 (-0.31%) | 1.62 | 1.67 | 22.40K |
| 2025-12-08 | 1.65 | 1.65 | ↓$0.00 (-0.30%) | 1.63 | 1.68 | 11.57K |
| 2025-12-05 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.48 | 1.70 | 50.64K |
| 2025-12-04 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.63 | 1.68 | 41.09K |
| 2025-12-03 | 1.57 | 1.65 | ↑$0.08 (5.10%) | 1.57 | 1.66 | 104.49K |
| 2025-12-02 | 1.74 | 1.65 | ↓$0.09 (-5.31%) | 1.64 | 1.74 | 55.38K |
| 2025-12-01 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.61 | 1.70 | 44.21K |
| 2025-11-28 | 1.65 | 1.62 | ↓$0.03 (-1.81%) | 1.60 | 1.67 | 44.11K |
| 2025-11-26 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.63 | 1.66 | 29.54K |
| 2025-11-25 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.61 | 1.70 | 43.35K |
| 2025-11-24 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.67 | 1.72 | 11.74K |
| 2025-11-21 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.61 | 1.74 | 18.68K |
| 2025-11-20 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.64 | 1.78 | 20.68K |
| 2025-11-19 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.67 | 1.84 | 22.76K |
| 2025-11-18 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.69 | 1.80 | 21.03K |
| 2025-11-17 | 1.74 | 1.80 | ↑$0.06 (3.45%) | 1.74 | 1.87 | 95.41K |
| 2025-11-14 | 1.58 | 1.73 | ↑$0.15 (9.49%) | 1.50 | 1.75 | 52.27K |
| 2025-11-13 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.60 | 1.69 | 45.84K |
| 2025-11-12 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.58 | 1.77 | 54.10K |
| 2025-11-11 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.49 | 1.64 | 43.75K |
| 2025-11-10 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.50 | 1.62 | 29.66K |
Create an account or log in to view more rows.
$DLPN Stair stepping nicely
$DLPN come to papa
$DLPN going down
$DLPN get over the hump
$DLPN nearing a decent swing entry point
$DLPN used to this fuckery!! Not leaving no chance !
$DLPN might get a sell off today
$DLPN do what the markets tells you to do not the other way around
$DLPN wow. The volume is so low today. Unreal
$DLPN Going up