Dolphin Entertainment, Inc. (DLPN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 09, 2022 | 3.6800 | 3.7000 | 3.4100 | 3.5600 | 3.5600 | 126,500 |
| May 06, 2022 | 3.9000 | 3.9600 | 3.6600 | 3.7100 | 3.7100 | 68,200 |
| May 05, 2022 | 3.9800 | 3.9900 | 3.8700 | 3.9100 | 3.9100 | 29,000 |
| May 04, 2022 | 3.8800 | 4.1800 | 3.7500 | 4.0700 | 4.0700 | 86,500 |
| May 03, 2022 | 3.8500 | 4.0800 | 3.8500 | 3.8800 | 3.8800 | 67,300 |
| May 02, 2022 | 3.8200 | 4.0700 | 3.7600 | 4.0100 | 4.0100 | 54,300 |
| Apr 29, 2022 | 3.8500 | 4.0200 | 3.7700 | 3.8400 | 3.8400 | 166,100 |
| Apr 28, 2022 | 4.0700 | 4.1100 | 3.8000 | 3.8400 | 3.8400 | 101,000 |
| Apr 27, 2022 | 4.0400 | 4.2600 | 3.9000 | 4.0500 | 4.0500 | 233,500 |
| Apr 26, 2022 | 4.0600 | 4.1100 | 3.7800 | 4.0500 | 4.0500 | 152,400 |
| Apr 25, 2022 | 3.9500 | 4.3600 | 3.8400 | 4.2400 | 4.2400 | 393,200 |
| Apr 22, 2022 | 4.1100 | 4.2700 | 3.8700 | 4.0100 | 4.0100 | 377,300 |
| Apr 21, 2022 | 3.8800 | 4.1700 | 3.7200 | 4.0600 | 4.0600 | 484,100 |
| Apr 20, 2022 | 3.8200 | 3.8900 | 3.6100 | 3.7600 | 3.7600 | 153,300 |
| Apr 19, 2022 | 3.7700 | 4.0900 | 3.6900 | 3.8100 | 3.8100 | 235,900 |
| Apr 18, 2022 | 3.9300 | 3.9600 | 3.5600 | 3.8100 | 3.8100 | 542,800 |
| Apr 14, 2022 | 4.3300 | 4.6100 | 3.9600 | 4.1500 | 4.1500 | 8,403,000 |
| Apr 13, 2022 | 3.8000 | 4.0700 | 3.7500 | 3.8600 | 3.8600 | 351,100 |
| Apr 12, 2022 | 4.3400 | 4.3400 | 3.8000 | 3.8200 | 3.8200 | 312,800 |
| Apr 11, 2022 | 4.1500 | 4.3900 | 4.0300 | 4.2900 | 4.2900 | 258,500 |
| Apr 08, 2022 | 4.1600 | 4.5500 | 4.0100 | 4.1900 | 4.1900 | 490,000 |
| Apr 07, 2022 | 4.2900 | 4.4100 | 4.1100 | 4.2700 | 4.2700 | 256,100 |
| Apr 06, 2022 | 4.6800 | 4.8700 | 4.3000 | 4.3100 | 4.3100 | 573,600 |
| Apr 05, 2022 | 5.2100 | 5.4000 | 4.6000 | 4.6900 | 4.6900 | 1,417,300 |
| Apr 04, 2022 | 6.1000 | 6.5000 | 5.3800 | 5.4300 | 5.4300 | 2,545,700 |
| Apr 01, 2022 | 5.2300 | 6.2900 | 5.1000 | 6.1200 | 6.1200 | 1,583,100 |
| Mar 31, 2022 | 5.3000 | 5.3500 | 5.1800 | 5.2100 | 5.2100 | 67,100 |
| Mar 30, 2022 | 5.2900 | 5.6800 | 5.1800 | 5.3000 | 5.3000 | 144,000 |
| Mar 29, 2022 | 5.1000 | 5.7900 | 4.9300 | 5.3900 | 5.3900 | 605,300 |
| Mar 28, 2022 | 4.9100 | 5.2000 | 4.9000 | 5.1000 | 5.1000 | 41,700 |
| Mar 25, 2022 | 5.4000 | 5.4100 | 4.8700 | 5.0000 | 5.0000 | 190,400 |
| Mar 24, 2022 | 4.5500 | 5.6900 | 4.4300 | 5.3400 | 5.3400 | 923,600 |
| Mar 23, 2022 | 4.5500 | 4.5800 | 4.2600 | 4.5100 | 4.5100 | 52,500 |
| Mar 22, 2022 | 4.4800 | 4.6400 | 4.3200 | 4.5400 | 4.5400 | 104,800 |
| Mar 21, 2022 | 4.3700 | 4.6300 | 4.1000 | 4.4000 | 4.4000 | 150,100 |
| Mar 18, 2022 | 3.7900 | 4.3700 | 3.7900 | 4.3200 | 4.3200 | 201,500 |
| Mar 17, 2022 | 3.7100 | 3.9800 | 3.6100 | 3.9000 | 3.9000 | 206,600 |
| Mar 16, 2022 | 3.6500 | 3.8700 | 3.6100 | 3.7000 | 3.7000 | 72,000 |
| Mar 15, 2022 | 3.6600 | 3.7500 | 3.5900 | 3.6200 | 3.6200 | 79,400 |
| Mar 14, 2022 | 3.8300 | 3.8800 | 3.4500 | 3.5500 | 3.5500 | 48,200 |
| Mar 11, 2022 | 3.8700 | 3.9800 | 3.6600 | 3.8900 | 3.8900 | 71,900 |
| Mar 10, 2022 | 3.8000 | 3.9500 | 3.7200 | 3.8000 | 3.8000 | 25,300 |
| Mar 09, 2022 | 4.0000 | 4.0800 | 3.8200 | 3.9100 | 3.9100 | 164,300 |
| Mar 08, 2022 | 3.8400 | 3.9900 | 3.7200 | 3.8400 | 3.8400 | 56,800 |
| Mar 07, 2022 | 4.2100 | 4.2100 | 3.7700 | 3.8100 | 3.8100 | 69,800 |
| Mar 04, 2022 | 4.0600 | 4.2900 | 3.9400 | 4.1600 | 4.1600 | 165,700 |
| Mar 03, 2022 | 4.1300 | 4.1800 | 3.9000 | 3.9900 | 3.9900 | 149,500 |
| Mar 02, 2022 | 3.9500 | 4.1700 | 3.7900 | 4.1500 | 4.1500 | 75,500 |
| Mar 01, 2022 | 4.1400 | 4.2800 | 3.8600 | 3.8900 | 3.8900 | 71,400 |
| Feb 28, 2022 | 4.0000 | 4.3000 | 3.8900 | 4.1900 | 4.1900 | 129,500 |
| Feb 25, 2022 | 4.1500 | 4.1500 | 3.8400 | 4.0000 | 4.0000 | 48,000 |
| Feb 24, 2022 | 3.6100 | 4.1400 | 3.4700 | 4.1300 | 4.1300 | 99,800 |
| Feb 23, 2022 | 3.8900 | 4.0300 | 3.7500 | 3.7800 | 3.7800 | 106,000 |
| Feb 22, 2022 | 4.1800 | 4.2900 | 3.8400 | 3.8800 | 3.8800 | 143,800 |
| Feb 18, 2022 | 4.2500 | 4.4000 | 4.0800 | 4.2000 | 4.2000 | 112,700 |
| Feb 17, 2022 | 4.5000 | 4.6700 | 4.2500 | 4.3000 | 4.3000 | 196,700 |
| Feb 16, 2022 | 4.6600 | 4.6800 | 4.4000 | 4.5600 | 4.5600 | 150,000 |
| Feb 15, 2022 | 4.5800 | 4.7100 | 4.5100 | 4.5800 | 4.5800 | 114,900 |
| Feb 14, 2022 | 4.8200 | 4.9900 | 4.5100 | 4.5700 | 4.5700 | 85,100 |
| Feb 11, 2022 | 5.0000 | 5.0500 | 4.6800 | 4.8200 | 4.8200 | 52,100 |
| Feb 10, 2022 | 5.1300 | 5.2000 | 4.9900 | 5.0000 | 5.0000 | 118,700 |
| Feb 09, 2022 | 4.9800 | 5.2200 | 4.9100 | 5.1700 | 5.1700 | 106,700 |
| Feb 08, 2022 | 4.9900 | 5.0700 | 4.7800 | 4.8600 | 4.8600 | 65,900 |
| Feb 07, 2022 | 5.3000 | 5.3800 | 4.9600 | 4.9700 | 4.9700 | 154,800 |
| Feb 04, 2022 | 5.3400 | 5.4200 | 5.1600 | 5.3400 | 5.3400 | 80,900 |
| Feb 03, 2022 | 5.4600 | 5.4900 | 5.2000 | 5.2200 | 5.2200 | 31,500 |
| Feb 02, 2022 | 5.7400 | 5.8200 | 5.4900 | 5.5600 | 5.5600 | 35,600 |
| Feb 01, 2022 | 5.5500 | 5.6500 | 5.2700 | 5.6500 | 5.6500 | 71,400 |
| Jan 31, 2022 | 5.2200 | 5.4400 | 5.2200 | 5.3400 | 5.3400 | 48,000 |
| Jan 28, 2022 | 5.2600 | 5.2600 | 5.0100 | 5.1100 | 5.1100 | 74,700 |
| Jan 27, 2022 | 5.5500 | 5.6400 | 5.0200 | 5.2600 | 5.2600 | 65,200 |
| Jan 26, 2022 | 5.9500 | 6.0300 | 5.4200 | 5.4200 | 5.4200 | 43,000 |
| Jan 25, 2022 | 5.6200 | 5.9700 | 5.6200 | 5.8100 | 5.8100 | 22,100 |
| Jan 24, 2022 | 5.9100 | 5.9100 | 5.1700 | 5.7900 | 5.7900 | 75,700 |
| Jan 21, 2022 | 6.0000 | 6.1900 | 5.7200 | 6.0800 | 6.0800 | 49,800 |
| Jan 20, 2022 | 6.1200 | 6.5800 | 6.0400 | 6.1000 | 6.1000 | 184,000 |
| Jan 19, 2022 | 6.4900 | 6.6700 | 5.9600 | 6.0500 | 6.0500 | 47,400 |
| Jan 18, 2022 | 6.5000 | 6.5800 | 6.2500 | 6.4700 | 6.4700 | 27,900 |
| Jan 14, 2022 | 6.7800 | 6.7800 | 6.4500 | 6.5900 | 6.5900 | 50,000 |
| Jan 13, 2022 | 7.5300 | 8.8400 | 6.6600 | 6.8600 | 6.8600 | 779,500 |
| Jan 12, 2022 | 7.9400 | 7.9400 | 7.3200 | 7.3300 | 7.3300 | 51,300 |
| Jan 11, 2022 | 7.7000 | 7.9900 | 7.5400 | 7.8000 | 7.8000 | 25,400 |
| Jan 10, 2022 | 7.8600 | 8.0000 | 7.4600 | 7.7400 | 7.7400 | 67,100 |
| Jan 07, 2022 | 7.8100 | 7.9500 | 7.5500 | 7.8600 | 7.8600 | 27,400 |
| Jan 06, 2022 | 8.1000 | 8.2700 | 7.7200 | 7.8500 | 7.8500 | 27,600 |
| Jan 05, 2022 | 8.3200 | 8.4600 | 8.0000 | 8.0800 | 8.0800 | 19,700 |
| Jan 04, 2022 | 8.8600 | 8.9400 | 8.2600 | 8.3900 | 8.3900 | 45,900 |
| Jan 03, 2022 | 8.8200 | 8.8500 | 8.5500 | 8.7600 | 8.7600 | 91,900 |
| Dec 31, 2021 | 9.0000 | 9.0000 | 8.4500 | 8.5200 | 8.5200 | 71,000 |
| Dec 30, 2021 | 9.2500 | 9.2500 | 8.8000 | 8.9100 | 8.9100 | 100,600 |
| Dec 29, 2021 | 8.7900 | 9.4500 | 8.6600 | 9.2300 | 9.2300 | 179,600 |
| Dec 28, 2021 | 9.6500 | 9.6500 | 8.6300 | 8.6400 | 8.6400 | 41,500 |
| Dec 27, 2021 | 9.2600 | 9.6800 | 9.1400 | 9.5900 | 9.5900 | 94,300 |
| *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.
