Dolphin Entertainment, Inc. (DLPN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 2.7000 | 2.7700 | 2.6100 | 2.6500 | 2.6500 | 96,500 |
| Sept 29, 2022 | 2.6000 | 2.6800 | 2.4500 | 2.6800 | 2.6800 | 137,900 |
| Sept 28, 2022 | 2.8100 | 2.8100 | 2.5600 | 2.7200 | 2.7200 | 102,900 |
| Sept 27, 2022 | 2.8900 | 3.1400 | 2.6100 | 2.7800 | 2.7800 | 92,200 |
| Sept 26, 2022 | 3.6100 | 3.6100 | 2.9000 | 2.9000 | 2.9000 | 118,700 |
| Sept 23, 2022 | 3.6700 | 3.7300 | 3.4700 | 3.6100 | 3.6100 | 46,100 |
| Sept 22, 2022 | 3.9400 | 3.9400 | 3.7000 | 3.8300 | 3.8300 | 9,700 |
| Sept 21, 2022 | 3.8800 | 4.0700 | 3.8000 | 4.0000 | 4.0000 | 8,700 |
| Sept 20, 2022 | 3.7400 | 4.0100 | 3.7400 | 3.8100 | 3.8100 | 15,600 |
| Sept 19, 2022 | 3.6800 | 3.8700 | 3.6200 | 3.7200 | 3.7200 | 19,400 |
| Sept 16, 2022 | 3.9100 | 4.1200 | 3.9000 | 3.9000 | 3.9000 | 14,700 |
| Sept 15, 2022 | 3.9000 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 11,900 |
| Sept 14, 2022 | 4.0900 | 4.1100 | 3.8900 | 3.9600 | 3.9600 | 12,500 |
| Sept 13, 2022 | 4.0100 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 6,300 |
| Sept 12, 2022 | 4.1100 | 4.1300 | 3.9100 | 3.9800 | 3.9800 | 13,700 |
| Sept 09, 2022 | 3.8200 | 4.1000 | 3.7200 | 4.0100 | 4.0100 | 35,300 |
| Sept 08, 2022 | 3.7000 | 3.9700 | 3.7000 | 3.8600 | 3.8600 | 30,800 |
| Sept 07, 2022 | 3.8800 | 3.9500 | 3.7500 | 3.7800 | 3.7800 | 19,500 |
| Sept 06, 2022 | 4.2100 | 4.2800 | 3.9300 | 3.9500 | 3.9500 | 14,700 |
| Sept 02, 2022 | 4.1000 | 4.2100 | 4.0800 | 4.1500 | 4.1500 | 11,700 |
| Sept 01, 2022 | 4.2900 | 4.2900 | 4.0600 | 4.1000 | 4.1000 | 12,000 |
| Aug 31, 2022 | 4.2500 | 4.3200 | 4.1700 | 4.2000 | 4.2000 | 14,800 |
| Aug 30, 2022 | 4.0400 | 4.3800 | 4.0300 | 4.3700 | 4.3700 | 22,900 |
| Aug 29, 2022 | 3.8900 | 4.1500 | 3.8900 | 4.1300 | 4.1300 | 8,500 |
| Aug 26, 2022 | 3.9700 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 5,900 |
| Aug 25, 2022 | 4.2300 | 4.2300 | 3.9500 | 3.9700 | 3.9700 | 15,200 |
| Aug 24, 2022 | 3.8100 | 4.3000 | 3.8100 | 4.0200 | 4.0200 | 41,000 |
| Aug 23, 2022 | 3.9300 | 3.9600 | 3.8300 | 3.9200 | 3.9200 | 5,300 |
| Aug 22, 2022 | 3.9300 | 4.0500 | 3.8300 | 3.9200 | 3.9200 | 20,400 |
| Aug 19, 2022 | 4.3600 | 4.3600 | 3.9000 | 4.0500 | 4.0500 | 38,000 |
| Aug 18, 2022 | 4.3000 | 4.4400 | 4.3000 | 4.3800 | 4.3800 | 28,000 |
| Aug 17, 2022 | 4.8800 | 4.9500 | 4.3000 | 4.3300 | 4.3300 | 91,700 |
| Aug 16, 2022 | 5.3500 | 5.3500 | 4.8300 | 4.8800 | 4.8800 | 25,300 |
| Aug 15, 2022 | 5.0000 | 5.3700 | 4.9200 | 5.0500 | 5.0500 | 42,800 |
| Aug 12, 2022 | 4.9600 | 5.1500 | 4.8900 | 5.0200 | 5.0200 | 53,200 |
| Aug 11, 2022 | 5.1300 | 5.1800 | 4.8000 | 5.0500 | 5.0500 | 28,400 |
| Aug 10, 2022 | 4.8000 | 5.0700 | 4.8000 | 4.9100 | 4.9100 | 32,400 |
| Aug 09, 2022 | 4.8900 | 4.9800 | 4.6600 | 4.7500 | 4.7500 | 40,600 |
| Aug 08, 2022 | 5.1200 | 5.2600 | 4.9100 | 5.0500 | 5.0500 | 36,000 |
| Aug 05, 2022 | 4.9100 | 5.1100 | 4.9100 | 5.1100 | 5.1100 | 26,700 |
| Aug 04, 2022 | 4.9500 | 5.0000 | 4.4600 | 5.0000 | 5.0000 | 6,900 |
| Aug 03, 2022 | 4.7800 | 5.0500 | 4.7800 | 5.0100 | 5.0100 | 31,200 |
| Aug 02, 2022 | 4.5900 | 5.0600 | 4.5900 | 4.7800 | 4.7800 | 64,300 |
| Aug 01, 2022 | 4.6000 | 4.6500 | 4.4600 | 4.5500 | 4.5500 | 16,000 |
| Jul 29, 2022 | 4.3600 | 4.6200 | 4.3600 | 4.6000 | 4.6000 | 11,400 |
| Jul 28, 2022 | 4.5100 | 4.5600 | 4.3200 | 4.4800 | 4.4800 | 19,100 |
| Jul 27, 2022 | 4.3800 | 4.4200 | 4.3100 | 4.3400 | 4.3400 | 8,100 |
| Jul 26, 2022 | 4.3100 | 4.5200 | 4.2200 | 4.3000 | 4.3000 | 22,300 |
| Jul 25, 2022 | 4.4900 | 4.5300 | 4.4400 | 4.4400 | 4.4400 | 10,200 |
| Jul 22, 2022 | 4.4000 | 4.5500 | 4.4000 | 4.5300 | 4.5300 | 24,900 |
| Jul 21, 2022 | 4.3900 | 4.5000 | 4.3000 | 4.4800 | 4.4800 | 46,200 |
| Jul 20, 2022 | 4.3200 | 4.4700 | 4.1000 | 4.3700 | 4.3700 | 41,500 |
| Jul 19, 2022 | 4.3500 | 4.4900 | 4.1100 | 4.3200 | 4.3200 | 41,700 |
| Jul 18, 2022 | 4.4100 | 4.5300 | 4.2400 | 4.3400 | 4.3400 | 56,700 |
| Jul 15, 2022 | 4.2700 | 4.4100 | 4.2700 | 4.3100 | 4.3100 | 14,900 |
| Jul 14, 2022 | 4.4000 | 4.4000 | 4.1800 | 4.3900 | 4.3900 | 19,000 |
| Jul 13, 2022 | 4.0500 | 4.3500 | 3.9900 | 4.3500 | 4.3500 | 9,000 |
| Jul 12, 2022 | 4.0000 | 4.1700 | 4.0000 | 4.0900 | 4.0900 | 8,800 |
| Jul 11, 2022 | 4.1400 | 4.2500 | 3.9900 | 4.2400 | 4.2400 | 9,200 |
| Jul 08, 2022 | 3.9200 | 4.2800 | 3.8800 | 4.2600 | 4.2600 | 39,300 |
| Jul 07, 2022 | 3.8000 | 4.1000 | 3.7800 | 4.0400 | 4.0400 | 38,200 |
| Jul 06, 2022 | 3.6700 | 3.7900 | 3.5600 | 3.7400 | 3.7400 | 14,400 |
| Jul 05, 2022 | 3.2500 | 3.6200 | 3.2200 | 3.5700 | 3.5700 | 16,900 |
| Jul 01, 2022 | 3.2400 | 3.4400 | 3.1800 | 3.3700 | 3.3700 | 20,800 |
| Jun 30, 2022 | 3.1500 | 3.2900 | 3.0200 | 3.1600 | 3.1600 | 17,900 |
| Jun 29, 2022 | 3.3400 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 25,200 |
| Jun 28, 2022 | 3.4300 | 3.5700 | 3.3200 | 3.4200 | 3.4200 | 61,500 |
| Jun 27, 2022 | 3.1500 | 3.5000 | 3.1500 | 3.4800 | 3.4800 | 30,000 |
| Jun 24, 2022 | 3.2100 | 3.7000 | 3.1500 | 3.1900 | 3.1900 | 81,700 |
| Jun 23, 2022 | 3.1400 | 3.3300 | 3.1400 | 3.2200 | 3.2200 | 16,100 |
| Jun 22, 2022 | 3.0500 | 3.2500 | 3.0500 | 3.1000 | 3.1000 | 16,700 |
| Jun 21, 2022 | 3.3000 | 3.3600 | 3.1000 | 3.1700 | 3.1700 | 33,400 |
| Jun 17, 2022 | 3.3300 | 3.3300 | 3.1000 | 3.2100 | 3.2100 | 13,600 |
| Jun 16, 2022 | 3.1400 | 3.2100 | 3.0000 | 3.1300 | 3.1300 | 40,900 |
| Jun 15, 2022 | 3.2500 | 3.4500 | 3.1800 | 3.2900 | 3.2900 | 20,200 |
| Jun 14, 2022 | 3.2000 | 3.3300 | 3.2000 | 3.2400 | 3.2400 | 11,000 |
| Jun 13, 2022 | 3.4500 | 3.5000 | 3.2000 | 3.2300 | 3.2300 | 40,700 |
| Jun 10, 2022 | 3.5500 | 3.7500 | 3.5500 | 3.5800 | 3.5800 | 41,000 |
| Jun 09, 2022 | 3.7900 | 3.8700 | 3.6300 | 3.6400 | 3.6400 | 17,500 |
| Jun 08, 2022 | 3.7600 | 3.8400 | 3.6700 | 3.7900 | 3.7900 | 11,200 |
| Jun 07, 2022 | 3.6300 | 3.7700 | 3.5600 | 3.6600 | 3.6600 | 35,200 |
| Jun 06, 2022 | 3.8100 | 3.8100 | 3.6300 | 3.6400 | 3.6400 | 12,700 |
| Jun 03, 2022 | 3.8000 | 3.8000 | 3.7100 | 3.7900 | 3.7900 | 12,800 |
| Jun 02, 2022 | 3.7000 | 3.8100 | 3.6100 | 3.7100 | 3.7100 | 29,100 |
| Jun 01, 2022 | 3.9000 | 3.9000 | 3.5900 | 3.6900 | 3.6900 | 44,000 |
| May 31, 2022 | 3.9400 | 3.9400 | 3.7400 | 3.8300 | 3.8300 | 14,500 |
| May 27, 2022 | 3.7000 | 3.9500 | 3.6900 | 3.8700 | 3.8700 | 66,700 |
| May 26, 2022 | 3.6500 | 3.7400 | 3.5100 | 3.7000 | 3.7000 | 32,500 |
| May 25, 2022 | 3.3800 | 3.6000 | 3.3200 | 3.5600 | 3.5600 | 18,200 |
| May 24, 2022 | 3.5300 | 3.6000 | 3.3800 | 3.3800 | 3.3800 | 28,200 |
| May 23, 2022 | 3.6400 | 3.7500 | 3.5600 | 3.6200 | 3.6200 | 20,000 |
| May 20, 2022 | 3.7800 | 3.8000 | 3.5300 | 3.6100 | 3.6100 | 18,900 |
| May 19, 2022 | 3.6200 | 3.7500 | 3.5600 | 3.6500 | 3.6500 | 22,800 |
| May 18, 2022 | 3.6300 | 3.6900 | 3.5400 | 3.5700 | 3.5700 | 22,600 |
| May 17, 2022 | 3.6500 | 3.7100 | 3.4700 | 3.6500 | 3.6500 | 47,000 |
| May 16, 2022 | 3.4500 | 3.7000 | 3.4500 | 3.6000 | 3.6000 | 21,600 |
| May 13, 2022 | 3.2900 | 3.5600 | 3.2400 | 3.5200 | 3.5200 | 38,800 |
| May 12, 2022 | 3.2400 | 3.4500 | 3.2000 | 3.3200 | 3.3200 | 50,700 |
| May 11, 2022 | 3.4400 | 3.5200 | 3.2800 | 3.3400 | 3.3400 | 140,700 |
| May 10, 2022 | 3.6800 | 3.6800 | 3.3500 | 3.4800 | 3.4800 | 29,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
