DLPN - Dolphin Entertainment, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20231.89002.08001.87002.08002.080045,200
Jun 01, 20231.90001.92001.85001.92001.920027,300
May 31, 20231.80001.94001.75001.90001.900032,300
May 30, 20231.82001.89001.76001.81001.810027,500
May 26, 20231.91001.91001.80001.82001.820035,600
May 25, 20232.04002.09001.91001.92001.920034,400
May 24, 20232.11002.19002.00002.03002.030023,600
May 23, 20232.07002.14002.03002.11002.110033,800
May 22, 20232.08002.18002.00002.16002.160057,100
May 19, 20232.15002.15002.04002.11002.110023,000
May 18, 20232.11002.13002.05002.13002.130029,400
May 17, 20232.11002.15002.03002.13002.130030,500
May 16, 20232.28002.48002.05002.15002.150051,400
May 15, 20232.13002.42002.09002.30002.300046,800
May 12, 20232.29002.29002.09002.17002.170027,000
May 11, 20232.25002.29002.12002.29002.290036,700
May 10, 20232.24002.24002.10002.20002.200043,200
May 09, 20232.17002.24002.07002.21002.210024,400
May 08, 20232.14002.21002.11002.17002.170028,300
May 05, 20232.12002.20002.03002.18002.180046,500
May 04, 20232.05002.08001.91002.07002.070064,700
May 03, 20231.98002.08001.90002.03002.030062,800
May 02, 20231.88002.00001.86001.99001.990027,700
May 01, 20231.81002.02001.75001.91001.910042,700
Apr 28, 20231.90001.93001.80001.86001.860030,000
Apr 27, 20231.81001.93001.81001.90001.900036,600
Apr 26, 20231.81001.82001.75001.82001.820049,600
Apr 25, 20231.76001.86001.76001.82001.820048,400
Apr 24, 20231.80001.88001.71001.86001.860054,500
Apr 21, 20231.70001.87001.70001.87001.870026,400
Apr 20, 20231.81001.81001.71001.72001.720033,100
Apr 19, 20231.83001.89001.76001.78001.780092,600
Apr 18, 20231.86001.95001.81001.89001.890046,500
Apr 17, 20231.83001.96001.80001.84001.8400132,700
Apr 14, 20231.73001.85001.70001.83001.830056,200
Apr 13, 20231.75001.84001.74001.75001.750043,500
Apr 12, 20231.87001.94001.73001.75001.750059,900
Apr 11, 20231.91001.95001.85001.87001.870017,900
Apr 10, 20231.85001.94001.85001.94001.940016,100
Apr 06, 20231.74001.95001.74001.91001.910025,400
Apr 05, 20231.77001.81001.68001.78001.780031,800
Apr 04, 20231.84001.84001.77001.77001.770030,800
Apr 03, 20231.81001.90001.80001.83001.830015,300
Mar 31, 20231.95001.95001.76001.81001.810071,900
Mar 30, 20231.94001.95001.80001.85001.850024,900
Mar 29, 20232.04002.04001.92001.92001.920033,600
Mar 28, 20232.06002.13001.96002.00002.000052,300
Mar 27, 20231.90002.12001.89002.03002.030024,500
Mar 24, 20231.90001.92001.89001.91001.910010,000
Mar 23, 20231.80002.01001.80001.85001.850073,800
Mar 22, 20231.76001.90001.71001.76001.760041,800
Mar 21, 20231.74001.81001.71001.77001.770030,800
Mar 20, 20231.88001.93001.70001.75001.750074,300
Mar 17, 20231.90002.00001.85001.95001.950019,500
Mar 16, 20231.81001.89001.80001.87001.870028,300
Mar 15, 20231.78001.85001.73001.80001.800021,400
Mar 14, 20231.82001.83001.77001.77001.770019,300
Mar 13, 20231.83001.90001.80001.81001.810026,000
Mar 10, 20231.80001.90001.76001.90001.900044,200
Mar 09, 20232.02002.02001.82001.82001.820050,500
Mar 08, 20232.11002.11001.90001.95001.950032,300
Mar 07, 20231.94002.09001.90002.01002.010027,900
Mar 06, 20232.00002.02001.90001.94001.940035,600
Mar 03, 20231.95002.13001.95002.05002.050036,100
Mar 02, 20231.93001.98001.84001.97001.970037,500
Mar 01, 20231.85001.93001.82001.85001.85009,900
Feb 28, 20231.99002.01001.86001.88001.880020,000
Feb 27, 20231.93002.12001.90002.04002.040050,400
Feb 24, 20232.03002.04001.90001.94001.940029,700
Feb 23, 20232.19002.24002.04002.11002.110029,000
Feb 22, 20232.22002.25002.11002.18002.18007,000
Feb 21, 20232.17002.24002.11002.14002.14006,600
Feb 17, 20232.21002.25002.14002.21002.21005,300
Feb 16, 20232.10002.26002.10002.26002.260014,400
Feb 15, 20232.15002.26002.09002.19002.190027,400
Feb 14, 20232.11002.21002.01002.21002.210013,000
Feb 13, 20232.08002.11002.04002.08002.080010,600
Feb 10, 20232.05002.24002.05002.08002.080047,500
Feb 09, 20232.06002.15002.05002.10002.100023,600
Feb 08, 20232.25002.31002.04002.09002.090084,900
Feb 07, 20232.22002.30002.15002.15002.150018,900
Feb 06, 20232.32002.32002.16002.27002.270012,700
Feb 03, 20232.26002.33002.15002.26002.260044,600
Feb 02, 20232.21002.29002.16002.24002.240030,700
Feb 01, 20232.19002.27002.12002.16002.160031,500
Jan 31, 20232.35002.40002.06002.19002.1900142,400
Jan 30, 20232.35002.47002.30002.31002.310026,400
Jan 27, 20232.41002.50002.35002.35002.350035,700
Jan 26, 20232.49002.50002.37002.48002.480015,900
Jan 25, 20232.46002.65002.26002.39002.390011,500
Jan 24, 20232.39002.65002.35002.35002.35009,400
Jan 23, 20232.68002.68002.26002.27002.270041,300
Jan 20, 20232.60002.72002.60002.67002.67004,700
Jan 19, 20232.75002.75002.61002.61002.61006,700
Jan 18, 20232.71002.82002.67002.80002.800015,100
Jan 17, 20232.35002.67002.35002.66002.660031,100
Jan 13, 20232.14002.40002.14002.33002.330037,600
Jan 12, 20232.19002.22002.08002.19002.19003,700
Jan 11, 20232.14002.23002.14002.20002.200010,600
Jan 10, 20232.04002.17002.01002.07002.07004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...