Dolphin Entertainment, Inc. (DLPN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.260.00 (0.00%)
As of 9:35AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 29, 2021 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 4,335 |
| Nov. 26, 2021 | 9.40 | 9.40 | 9.00 | 9.26 | 9.26 | 23,900 |
| Nov. 24, 2021 | 9.19 | 9.77 | 9.01 | 9.44 | 9.44 | 64,800 |
| Nov. 23, 2021 | 9.18 | 9.42 | 8.94 | 9.26 | 9.26 | 119,500 |
| Nov. 22, 2021 | 9.55 | 9.80 | 8.85 | 9.35 | 9.35 | 204,700 |
| Nov. 19, 2021 | 9.59 | 10.28 | 9.10 | 9.80 | 9.80 | 1,100,900 |
| Nov. 18, 2021 | 9.10 | 9.34 | 8.72 | 9.04 | 9.04 | 91,700 |
| Nov. 17, 2021 | 9.45 | 9.49 | 8.74 | 9.18 | 9.18 | 166,800 |
| Nov. 16, 2021 | 10.10 | 10.10 | 9.50 | 9.60 | 9.60 | 123,200 |
| Nov. 15, 2021 | 10.30 | 10.47 | 9.79 | 9.79 | 9.79 | 126,600 |
| Nov. 12, 2021 | 10.43 | 10.43 | 10.13 | 10.21 | 10.21 | 78,300 |
| Nov. 11, 2021 | 10.23 | 10.37 | 10.13 | 10.28 | 10.28 | 31,900 |
| Nov. 10, 2021 | 10.75 | 10.77 | 10.00 | 10.03 | 10.03 | 73,400 |
| Nov. 09, 2021 | 10.86 | 10.86 | 10.40 | 10.79 | 10.79 | 50,700 |
| Nov. 08, 2021 | 10.22 | 10.98 | 10.20 | 10.77 | 10.77 | 81,600 |
| Nov. 05, 2021 | 10.60 | 10.62 | 10.12 | 10.31 | 10.31 | 137,400 |
| Nov. 04, 2021 | 11.06 | 11.06 | 10.49 | 10.60 | 10.60 | 74,400 |
| Nov. 03, 2021 | 11.06 | 11.41 | 10.86 | 10.91 | 10.91 | 82,300 |
| Nov. 02, 2021 | 11.46 | 11.55 | 10.93 | 11.12 | 11.12 | 120,700 |
| Nov. 01, 2021 | 11.34 | 11.98 | 11.32 | 11.51 | 11.51 | 217,800 |
| Oct. 29, 2021 | 11.08 | 11.39 | 10.73 | 11.26 | 11.26 | 65,300 |
| Oct. 28, 2021 | 10.57 | 11.10 | 10.53 | 11.10 | 11.10 | 187,900 |
| Oct. 27, 2021 | 11.27 | 11.99 | 10.52 | 10.66 | 10.66 | 906,500 |
| Oct. 26, 2021 | 11.18 | 11.50 | 11.05 | 11.31 | 11.31 | 143,600 |
| Oct. 25, 2021 | 11.33 | 11.51 | 11.04 | 11.17 | 11.17 | 146,900 |
| Oct. 22, 2021 | 11.91 | 11.95 | 11.15 | 11.26 | 11.26 | 351,600 |
| Oct. 21, 2021 | 12.30 | 12.55 | 11.72 | 11.83 | 11.83 | 155,400 |
| Oct. 20, 2021 | 12.71 | 12.90 | 12.25 | 12.41 | 12.41 | 211,200 |
| Oct. 19, 2021 | 13.21 | 13.21 | 12.62 | 12.62 | 12.62 | 157,000 |
| Oct. 18, 2021 | 13.08 | 13.27 | 12.80 | 13.04 | 13.04 | 194,700 |
| Oct. 15, 2021 | 12.99 | 13.50 | 12.77 | 13.05 | 13.05 | 173,500 |
| Oct. 14, 2021 | 13.02 | 13.18 | 12.60 | 12.83 | 12.83 | 213,700 |
| Oct. 13, 2021 | 13.07 | 13.35 | 12.74 | 12.94 | 12.94 | 232,500 |
| Oct. 12, 2021 | 13.10 | 13.98 | 12.94 | 13.09 | 13.09 | 352,500 |
| Oct. 11, 2021 | 14.12 | 14.38 | 12.70 | 12.85 | 12.85 | 399,200 |
| Oct. 08, 2021 | 13.30 | 14.33 | 13.11 | 14.21 | 14.21 | 287,800 |
| Oct. 07, 2021 | 13.40 | 13.43 | 13.03 | 13.24 | 13.24 | 170,200 |
| Oct. 06, 2021 | 11.98 | 13.66 | 11.89 | 13.38 | 13.38 | 484,900 |
| Oct. 05, 2021 | 12.00 | 12.31 | 11.81 | 12.13 | 12.13 | 149,900 |
| Oct. 04, 2021 | 12.19 | 12.24 | 11.73 | 12.09 | 12.09 | 196,800 |
| Oct. 01, 2021 | 12.15 | 12.48 | 12.06 | 12.27 | 12.27 | 123,800 |
| Sep. 30, 2021 | 11.55 | 12.18 | 11.50 | 12.16 | 12.16 | 258,300 |
| Sep. 29, 2021 | 11.85 | 12.33 | 11.55 | 11.57 | 11.57 | 390,900 |
| Sep. 28, 2021 | 12.26 | 12.34 | 11.69 | 11.83 | 11.83 | 391,500 |
| Sep. 27, 2021 | 11.44 | 12.50 | 11.42 | 12.40 | 12.40 | 190,800 |
| Sep. 24, 2021 | 12.08 | 12.18 | 11.41 | 11.54 | 11.54 | 112,900 |
| Sep. 23, 2021 | 12.09 | 12.53 | 11.87 | 12.10 | 12.10 | 390,900 |
| Sep. 22, 2021 | 11.90 | 12.58 | 11.90 | 12.16 | 12.16 | 519,800 |
| Sep. 21, 2021 | 12.10 | 12.42 | 11.85 | 11.93 | 11.93 | 106,600 |
| Sep. 20, 2021 | 12.15 | 12.27 | 11.72 | 12.20 | 12.20 | 231,700 |
| Sep. 17, 2021 | 12.39 | 12.75 | 12.25 | 12.36 | 12.36 | 116,000 |
| Sep. 16, 2021 | 11.82 | 12.55 | 11.50 | 12.43 | 12.43 | 374,000 |
| Sep. 15, 2021 | 11.37 | 12.17 | 11.29 | 11.90 | 11.90 | 149,700 |
| Sep. 14, 2021 | 12.74 | 12.76 | 11.56 | 11.57 | 11.57 | 281,600 |
| Sep. 13, 2021 | 12.76 | 13.21 | 12.39 | 12.70 | 12.70 | 698,900 |
| Sep. 10, 2021 | 13.14 | 13.28 | 12.73 | 12.77 | 12.77 | 401,500 |
| Sep. 09, 2021 | 13.27 | 13.67 | 13.02 | 13.14 | 13.14 | 430,100 |
| Sep. 08, 2021 | 12.65 | 13.35 | 11.67 | 13.35 | 13.35 | 1,341,600 |
| Sep. 07, 2021 | 13.29 | 13.59 | 12.68 | 12.73 | 12.73 | 624,400 |
| Sep. 03, 2021 | 12.94 | 13.25 | 12.85 | 13.03 | 13.03 | 474,400 |
| Sep. 02, 2021 | 13.94 | 14.71 | 12.63 | 13.16 | 13.16 | 1,592,000 |
| Sep. 01, 2021 | 13.50 | 14.46 | 13.03 | 13.95 | 13.95 | 1,367,000 |
| Aug. 31, 2021 | 12.97 | 13.73 | 12.75 | 13.51 | 13.51 | 1,066,700 |
| Aug. 30, 2021 | 13.71 | 13.90 | 12.51 | 12.99 | 12.99 | 837,800 |
| Aug. 27, 2021 | 13.72 | 14.10 | 12.73 | 13.90 | 13.90 | 2,265,900 |
| Aug. 26, 2021 | 12.37 | 15.25 | 12.25 | 13.58 | 13.58 | 10,387,000 |
| Aug. 25, 2021 | 12.13 | 13.56 | 11.01 | 12.64 | 12.64 | 7,466,200 |
| Aug. 24, 2021 | 10.92 | 13.44 | 10.79 | 12.25 | 12.25 | 7,779,500 |
| Aug. 23, 2021 | 10.25 | 10.83 | 10.20 | 10.72 | 10.72 | 335,100 |
| Aug. 20, 2021 | 11.16 | 11.47 | 10.10 | 10.32 | 10.32 | 630,100 |
| Aug. 19, 2021 | 10.03 | 11.15 | 9.90 | 10.95 | 10.95 | 901,400 |
| Aug. 18, 2021 | 9.91 | 10.61 | 9.60 | 10.13 | 10.13 | 446,900 |
| Aug. 17, 2021 | 10.50 | 11.11 | 9.43 | 10.00 | 10.00 | 1,208,000 |
| Aug. 16, 2021 | 9.91 | 9.95 | 9.31 | 9.56 | 9.56 | 516,400 |
| Aug. 13, 2021 | 9.90 | 10.30 | 9.82 | 10.12 | 10.12 | 374,600 |
| Aug. 12, 2021 | 10.02 | 10.13 | 9.53 | 10.11 | 10.11 | 209,700 |
| Aug. 11, 2021 | 10.70 | 10.79 | 9.75 | 10.03 | 10.03 | 525,700 |
| Aug. 10, 2021 | 10.34 | 11.14 | 10.03 | 10.35 | 10.35 | 1,239,800 |
| Aug. 09, 2021 | 10.07 | 10.61 | 9.94 | 10.33 | 10.33 | 593,400 |
| Aug. 06, 2021 | 10.45 | 10.48 | 9.50 | 9.94 | 9.94 | 778,200 |
| Aug. 05, 2021 | 10.25 | 11.15 | 10.05 | 10.48 | 10.48 | 1,893,800 |
| Aug. 04, 2021 | 10.08 | 11.06 | 9.90 | 10.25 | 10.25 | 3,001,300 |
| Aug. 03, 2021 | 10.85 | 11.69 | 9.77 | 10.11 | 10.11 | 9,134,800 |
| Aug. 02, 2021 | 9.62 | 12.80 | 8.61 | 12.22 | 12.22 | 56,901,400 |
| Jul. 30, 2021 | 7.91 | 8.26 | 7.73 | 7.84 | 7.84 | 182,100 |
| Jul. 29, 2021 | 8.27 | 8.32 | 7.90 | 7.98 | 7.98 | 123,700 |
| Jul. 28, 2021 | 7.66 | 8.28 | 7.66 | 8.21 | 8.21 | 187,300 |
| Jul. 27, 2021 | 8.34 | 8.41 | 7.62 | 7.66 | 7.66 | 250,500 |
| Jul. 26, 2021 | 8.11 | 8.79 | 7.91 | 8.37 | 8.37 | 852,800 |
| Jul. 23, 2021 | 8.26 | 8.45 | 7.85 | 8.07 | 8.07 | 96,300 |
| Jul. 22, 2021 | 8.39 | 8.66 | 8.15 | 8.28 | 8.28 | 47,800 |
| Jul. 21, 2021 | 7.92 | 8.66 | 7.92 | 8.53 | 8.53 | 191,800 |
| Jul. 20, 2021 | 8.04 | 8.21 | 7.82 | 8.09 | 8.09 | 65,900 |
| Jul. 19, 2021 | 7.50 | 8.08 | 7.30 | 7.92 | 7.92 | 123,200 |
| Jul. 16, 2021 | 8.26 | 8.44 | 7.70 | 7.71 | 7.71 | 230,500 |
| Jul. 15, 2021 | 8.15 | 8.56 | 7.90 | 8.24 | 8.24 | 826,700 |
| Jul. 14, 2021 | 8.44 | 8.48 | 8.04 | 8.13 | 8.13 | 87,300 |
| Jul. 13, 2021 | 8.50 | 9.19 | 8.35 | 8.49 | 8.49 | 231,700 |
| Jul. 12, 2021 | 8.65 | 8.70 | 8.35 | 8.52 | 8.52 | 148,600 |
| Jul. 09, 2021 | 8.42 | 8.84 | 8.26 | 8.67 | 8.67 | 262,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
