Dolphin Entertainment Inc (DLPN) Historical Stock Data

2.49 ↓0.16 (-6.04%)
As of November 25, 2022, 11:43am EST.

Historical Data

In the past 30 trading days, DLPN is up 0.32% a day on average. There have been 15 days where Dolphin Entertainment Inc closed green and 15 days where DLPN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-252.602.49↓$0.11 (-4.23%)2.432.6013.70K
2022-11-232.542.65↑$0.11 (4.33%)2.522.7017.28K
2022-11-222.692.54↓$0.15 (-5.58%)2.542.8018.91K
2022-11-212.752.70↓$0.05 (-1.73%)2.702.827.87K
2022-11-182.892.85↓$0.04 (-1.38%)2.852.9821.14K
2022-11-172.792.80↑$0.01 (0.36%)2.572.9225.19K
2022-11-162.952.78↓$0.17 (-5.76%)2.772.9524.37K
2022-11-153.012.95↓$0.06 (-1.99%)2.783.0552.01K
2022-11-142.963.07↑$0.11 (3.72%)2.953.1413.12K
2022-11-112.902.99↑$0.09 (3.10%)2.863.0817.64K
2022-11-102.862.95↑$0.09 (3.15%)2.842.9813.58K
2022-11-092.822.81↓$0.01 (-0.22%)2.812.937.21K
2022-11-082.782.90↑$0.12 (4.32%)2.782.9610.72K
2022-11-072.922.81↓$0.11 (-3.77%)2.772.9614.32K
2022-11-042.922.95↑$0.03 (1.03%)2.923.004.19K
2022-11-032.832.92↑$0.09 (3.18%)2.812.996.98K
2022-11-022.993.00↑$0.01 (0.33%)2.853.035.98K
2022-11-012.953.03↑$0.08 (2.71%)2.953.088.96K
2022-10-313.032.98↓$0.05 (-1.65%)2.903.0313.34K
2022-10-283.053.00↓$0.05 (-1.64%)3.003.098.37K
2022-10-273.123.10↓$0.02 (-0.64%)3.033.167.98K
2022-10-263.103.07↓$0.03 (-0.97%)3.013.175.80K
2022-10-252.953.08↑$0.13 (4.41%)2.953.1913.34K
2022-10-243.083.06↓$0.02 (-0.65%)2.963.0814.90K
2022-10-212.863.00↑$0.14 (4.90%)2.843.0427.56K
2022-10-202.982.85↓$0.13 (-4.36%)2.823.0836.62K
2022-10-192.902.94↑$0.04 (1.38%)2.743.0634.81K
2022-10-182.502.90↑$0.40 (16.00%)2.422.9460.13K
2022-10-172.412.42↑$0.01 (0.41%)2.372.4779.25K
2022-10-142.612.38↓$0.24 (-9.00%)2.342.6168.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$DLPN Shorts talk the talk but cant walk the walk

0 Like Report
micmic

$DLPN cup and handle forming

0 Like Report