Dolphin Entertainment, Inc. (DLPN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1500 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 35,000 |
| 25 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 43,700 |
| 24 Apr 2024 | 1.2000 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 40,800 |
| 23 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 25,900 |
| 22 Apr 2024 | 1.2400 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 40,200 |
| 19 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 20,600 |
| 18 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 21,000 |
| 17 Apr 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 31,300 |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 57,900 |
| 15 Apr 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 7,000 |
| 12 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,900 |
| 11 Apr 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 10,400 |
| 10 Apr 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 17,400 |
| 09 Apr 2024 | 1.1700 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 46,500 |
| 08 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 16,900 |
| 05 Apr 2024 | 1.1800 | 1.1800 | 1.0300 | 1.1500 | 1.1500 | 245,000 |
| 04 Apr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 35,100 |
| 03 Apr 2024 | 1.3000 | 1.3100 | 1.0000 | 1.1900 | 1.1900 | 267,200 |
| 02 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 49,200 |
| 01 Apr 2024 | 1.4600 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 152,500 |
| 28 Mar 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4600 | 1.4600 | 88,200 |
| 27 Mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 10,200 |
| 26 Mar 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 33,500 |
| 25 Mar 2024 | 1.3400 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 47,000 |
| 22 Mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 18,200 |
| 21 Mar 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 11,300 |
| 20 Mar 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 9,500 |
| 19 Mar 2024 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 45,900 |
| 18 Mar 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 18,400 |
| 15 Mar 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 29,400 |
| 14 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 86,000 |
| 13 Mar 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 33,600 |
| 12 Mar 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 7,100 |
| 11 Mar 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 22,400 |
| 08 Mar 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 19,500 |
| 07 Mar 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 8,500 |
| 06 Mar 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 18,900 |
| 05 Mar 2024 | 1.4000 | 1.4900 | 1.3100 | 1.3400 | 1.3400 | 149,200 |
| 04 Mar 2024 | 1.3300 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 32,400 |
| 01 Mar 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 22,400 |
| 29 Feb 2024 | 1.3700 | 1.3900 | 1.2800 | 1.3300 | 1.3300 | 58,900 |
| 28 Feb 2024 | 1.3100 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 18,700 |
| 27 Feb 2024 | 1.2100 | 1.3700 | 1.2100 | 1.2800 | 1.2800 | 44,700 |
| 26 Feb 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 21,300 |
| 23 Feb 2024 | 1.2300 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 31,800 |
| 22 Feb 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 18,300 |
| 21 Feb 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 6,700 |
| 20 Feb 2024 | 1.1900 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 29,100 |
| 16 Feb 2024 | 1.3700 | 1.3700 | 0.9600 | 1.2300 | 1.2300 | 276,300 |
| 15 Feb 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 14,000 |
| 14 Feb 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 38,800 |
| 13 Feb 2024 | 1.4200 | 1.4300 | 1.2700 | 1.3900 | 1.3900 | 30,100 |
| 12 Feb 2024 | 1.5100 | 1.5600 | 1.4200 | 1.4700 | 1.4700 | 22,200 |
| 09 Feb 2024 | 1.5800 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 56,000 |
| 08 Feb 2024 | 1.3900 | 1.6200 | 1.3900 | 1.5700 | 1.5700 | 96,000 |
| 07 Feb 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 25,300 |
| 06 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 10,900 |
| 05 Feb 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,300 |
| 02 Feb 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 25,700 |
| 01 Feb 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 20,700 |
| 31 Jan 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4100 | 1.4100 | 109,800 |
| 30 Jan 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 13,500 |
| 29 Jan 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 10,800 |
| 26 Jan 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 19,400 |
| 25 Jan 2024 | 1.5000 | 1.6400 | 1.4000 | 1.4600 | 1.4600 | 48,400 |
| 24 Jan 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 37,800 |
| 23 Jan 2024 | 1.4400 | 1.5000 | 1.3400 | 1.5000 | 1.5000 | 26,200 |
| 22 Jan 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 35,000 |
| 19 Jan 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 30,200 |
| 18 Jan 2024 | 1.6600 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 20,500 |
| 17 Jan 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 21,100 |
| 16 Jan 2024 | 1.5800 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 42,300 |
| 12 Jan 2024 | 1.6700 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 40,900 |
| 11 Jan 2024 | 1.5500 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 70,600 |
| 10 Jan 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 44,500 |
| 09 Jan 2024 | 1.6100 | 1.6600 | 1.5500 | 1.6000 | 1.6000 | 43,600 |
| 08 Jan 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 25,400 |
| 05 Jan 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 58,200 |
| 04 Jan 2024 | 1.6700 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 43,400 |
| 03 Jan 2024 | 1.7100 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 48,600 |
| 02 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 8,200 |
| 29 Dec 2023 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 20,400 |
| 28 Dec 2023 | 1.7500 | 1.7900 | 1.6600 | 1.7200 | 1.7200 | 26,500 |
| 27 Dec 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 6,500 |
| 26 Dec 2023 | 1.6400 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 16,400 |
| 22 Dec 2023 | 1.6100 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 17,300 |
| 21 Dec 2023 | 1.5200 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 20,000 |
| 20 Dec 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 24,100 |
| 19 Dec 2023 | 1.5600 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 94,200 |
| 18 Dec 2023 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 16,000 |
| 15 Dec 2023 | 1.7200 | 1.7200 | 1.6400 | 1.6900 | 1.6900 | 83,900 |
| 14 Dec 2023 | 1.6500 | 1.7400 | 1.6100 | 1.6100 | 1.6100 | 35,800 |
| 13 Dec 2023 | 1.7100 | 1.7200 | 1.6100 | 1.6400 | 1.6400 | 21,900 |
| 12 Dec 2023 | 1.7800 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 21,200 |
| 11 Dec 2023 | 1.8400 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 21,200 |
| 08 Dec 2023 | 1.6500 | 1.8000 | 1.6300 | 1.8000 | 1.8000 | 50,500 |
| 07 Dec 2023 | 1.5900 | 1.7100 | 1.5900 | 1.6300 | 1.6300 | 37,100 |
| 06 Dec 2023 | 1.6900 | 1.6900 | 1.5900 | 1.5900 | 1.5900 | 34,600 |
| 05 Dec 2023 | 1.5600 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 22,500 |
| 04 Dec 2023 | 1.7300 | 1.7500 | 1.5900 | 1.6200 | 1.6200 | 24,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.