Dolphin Entertainment, Inc. DLPN
0.99 USD -0.02 (-1.98%)
Regular-session close
0.99 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.97 Day range 1.07
0.90 52-week range 1.80
- YTD
- -36.54%
- 1 year
- -40.72%
DLPN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.00 | 1.07 | 0.97 | 0.99 | -0.02 | -1.98% | 11,289 |
| Nov 12, 2026 | 1.04 | 1.06 | 0.99 | 1.01 | -0.02 | -1.94% | 35,000 |
| Nov 11, 2026 | 1.00 | 1.05 | 0.93 | 1.03 | +0.10 | +10.75% | 70,200 |
| Nov 10, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | -0.06 | -6.06% | 4,100 |
| Nov 9, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | +0.06 | +6.45% | 17,100 |
| Nov 6, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | +0.03 | +3.33% | 7,900 |
| Nov 5, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | -0.04 | -4.26% | 14,600 |
| Nov 4, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | +0.04 | +4.44% | 900 |
| Nov 3, 2026 | 0.98 | 1.00 | 0.90 | 0.90 | -0.05 | -5.26% | 15,300 |
| Nov 2, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 9,500 |
| Oct 30, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | -0.01 | -1.04% | 6,400 |
| Oct 29, 2026 | 0.95 | 1.01 | 0.95 | 0.96 | -0.04 | -4.00% | 1,300 |
| Oct 28, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | +0.04 | +4.17% | 2,300 |
| Oct 27, 2026 | 1.03 | 1.06 | 0.96 | 0.96 | -0.02 | -2.04% | 11,200 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | -0.04 | -3.92% | 7,200 |
| Oct 23, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | +0.06 | +6.25% | 1,800 |
| Oct 22, 2026 | 0.98 | 1.02 | 0.96 | 0.96 | -0.08 | -7.69% | 14,900 |
| Oct 21, 2026 | 0.99 | 1.06 | 0.97 | 1.04 | +0.07 | +7.22% | 3,000 |
| Oct 20, 2026 | 1.01 | 1.03 | 0.96 | 0.97 | -0.02 | -2.02% | 18,500 |
| Oct 19, 2026 | 1.00 | 1.08 | 0.95 | 0.99 | -0.05 | -4.81% | 18,500 |
| Oct 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | +0.04 | +4.00% | 900 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | +0.02 | +2.04% | 7,100 |
| Oct 14, 2026 | 1.03 | 1.03 | 0.95 | 0.98 | -0.01 | -1.01% | 5,800 |
| Oct 13, 2026 | 0.97 | 1.02 | 0.93 | 0.99 | +0.02 | +2.06% | 23,600 |
| Oct 12, 2026 | 1.04 | 1.06 | 0.95 | 0.97 | -0.08 | -7.62% | 9,500 |
| Oct 9, 2026 | 1.04 | 1.07 | 1.00 | 1.05 | +0.05 | +5.00% | 8,000 |
| Oct 8, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 0.00 | 0.00% | 6,900 |
| Oct 7, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | -0.07 | -6.54% | 10,500 |
| Oct 6, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | -0.03 | -2.73% | 4,200 |
| Oct 5, 2026 | 1.02 | 1.11 | 1.02 | 1.10 | +0.07 | +6.80% | 9,800 |
| Oct 2, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | -0.03 | -2.83% | 18,600 |
| Oct 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | -0.03 | -2.75% | 2,200 |
| Sep 29, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | +0.02 | +1.87% | 2,800 |
| Sep 28, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | -0.02 | -1.83% | 10,000 |
| Sep 25, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 0.00 | 0.00% | 5,900 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | -0.01 | -0.91% | 2,900 |
| Sep 23, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | +0.02 | +1.85% | 2,300 |
| Sep 22, 2026 | 1.09 | 1.13 | 1.07 | 1.08 | -0.01 | -0.92% | 6,000 |
| Sep 21, 2026 | 1.10 | 1.13 | 1.06 | 1.09 | -0.01 | -0.91% | 13,600 |
| Sep 18, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | +0.03 | +2.80% | 4,200 |
| Sep 17, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | +0.01 | +0.94% | 12,100 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | -0.01 | -0.93% | 15,800 |
| Sep 15, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | -0.01 | -0.93% | 4,900 |
| Sep 14, 2026 | 1.08 | 1.16 | 1.07 | 1.08 | -0.03 | -2.70% | 13,300 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 0.00 | 0.00% | 11,500 |
| Sep 10, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | -0.02 | -1.77% | 5,700 |
| Sep 9, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | -0.04 | -3.42% | 3,700 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | -0.01 | -0.85% | 10,700 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | +0.01 | +0.85% | 1,200 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 0.00 | 0.00% | 13,400 |
| Sep 2, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | +0.06 | +5.41% | 17,700 |
| Sep 1, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | -0.05 | -4.31% | 10,600 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | +0.06 | +5.45% | 6,200 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | -0.08 | -6.78% | 8,800 |
| Aug 27, 2026 | 1.12 | 1.18 | 1.08 | 1.18 | +0.04 | +3.51% | 5,200 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | -0.03 | -2.56% | 6,200 |
| Aug 25, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | +0.05 | +4.46% | 3,800 |
| Aug 24, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | +0.02 | +1.82% | 8,200 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | -0.03 | -2.65% | 1,500 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.10 | 1.13 | -0.02 | -1.74% | 8,400 |
| Aug 19, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | +0.01 | +0.88% | 7,800 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | -0.01 | -0.87% | 4,600 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | -0.05 | -4.17% | 15,700 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | -0.02 | -1.64% | 5,400 |
65 days, newest first. Daily bars as drawn on the DLPN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.