U.S. markets open in 5 hours 6 minutes
S&P Futures
3,748.50-17.00(-0.45%)Dow Futures
30,727.00-151.00(-0.49%)Nasdaq Futures
12,399.50-55.50(-0.45%)
Dolphin Entertainment, Inc. (DLPN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.0700-0.5500 (-11.90%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 04, 2021 | 4.5200 | 4.5800 | 4.0300 | 4.0700 | 4.0700 | 134,300 |
| Mar 03, 2021 | 4.6600 | 4.7700 | 4.5200 | 4.6100 | 4.6100 | 67,100 |
| Mar 02, 2021 | 5.0300 | 5.0300 | 4.6700 | 4.6700 | 4.6700 | 46,800 |
| Mar 01, 2021 | 4.7000 | 4.9800 | 4.7000 | 4.9200 | 4.9200 | 80,600 |
| Feb 26, 2021 | 4.8300 | 4.9800 | 4.5500 | 4.6600 | 4.6600 | 74,200 |
| Feb 25, 2021 | 5.0500 | 5.1500 | 4.8200 | 4.8500 | 4.8500 | 86,400 |
| Feb 24, 2021 | 5.1100 | 5.4000 | 5.0900 | 5.0900 | 5.0900 | 64,400 |
| Feb 23, 2021 | 5.5300 | 5.5800 | 4.9300 | 5.0200 | 5.0200 | 221,300 |
| Feb 22, 2021 | 5.5500 | 5.8900 | 5.5000 | 5.7200 | 5.7200 | 139,300 |
| Feb 19, 2021 | 5.6000 | 5.9600 | 5.4000 | 5.7500 | 5.7500 | 369,600 |
| Feb 18, 2021 | 5.1000 | 5.6900 | 5.1000 | 5.6000 | 5.6000 | 548,700 |
| Feb 17, 2021 | 4.8400 | 5.2600 | 4.7500 | 5.1600 | 5.1600 | 583,800 |
| Feb 16, 2021 | 5.0100 | 5.1800 | 4.6800 | 4.8200 | 4.8200 | 697,900 |
| Feb 12, 2021 | 5.5000 | 5.6000 | 4.8800 | 5.2000 | 5.2000 | 1,079,700 |
| Feb 11, 2021 | 4.9100 | 7.5000 | 4.6100 | 5.9300 | 5.9300 | 10,768,000 |
| Feb 10, 2021 | 5.0300 | 5.1400 | 4.6200 | 4.8600 | 4.8600 | 443,700 |
| Feb 09, 2021 | 4.5900 | 5.1000 | 4.5900 | 5.0300 | 5.0300 | 335,200 |
| Feb 08, 2021 | 4.5500 | 4.7100 | 4.5000 | 4.6500 | 4.6500 | 339,200 |
| Feb 05, 2021 | 4.2000 | 4.5400 | 3.9600 | 4.4700 | 4.4700 | 596,100 |
| Feb 04, 2021 | 4.0500 | 4.2300 | 4.0100 | 4.1900 | 4.1900 | 200,400 |
| Feb 03, 2021 | 3.8900 | 4.1000 | 3.8900 | 4.0000 | 4.0000 | 153,600 |
| Feb 02, 2021 | 3.8300 | 4.0000 | 3.8300 | 3.8800 | 3.8800 | 139,500 |
| Feb 01, 2021 | 3.8800 | 3.9400 | 3.8200 | 3.8300 | 3.8300 | 151,000 |
| Jan 29, 2021 | 4.0500 | 4.0800 | 3.8000 | 3.8800 | 3.8800 | 320,400 |
| Jan 28, 2021 | 4.4400 | 4.4600 | 4.0500 | 4.1000 | 4.1000 | 496,200 |
| Jan 27, 2021 | 4.2400 | 4.9800 | 4.0500 | 4.8300 | 4.8300 | 2,167,600 |
| Jan 26, 2021 | 4.1000 | 4.1000 | 3.9700 | 4.0500 | 4.0500 | 283,300 |
| Jan 25, 2021 | 4.1500 | 4.2900 | 3.8300 | 4.0600 | 4.0600 | 309,300 |
| Jan 22, 2021 | 3.9500 | 4.2500 | 3.8100 | 4.1200 | 4.1200 | 521,700 |
| Jan 21, 2021 | 3.9400 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 232,500 |
| Jan 20, 2021 | 3.9500 | 3.9800 | 3.7200 | 3.8700 | 3.8700 | 273,500 |
| Jan 19, 2021 | 3.9900 | 3.9900 | 3.7600 | 3.9400 | 3.9400 | 363,300 |
| Jan 15, 2021 | 4.0300 | 4.0500 | 3.8600 | 3.9900 | 3.9900 | 596,600 |
| Jan 14, 2021 | 4.1400 | 4.2800 | 4.0000 | 4.0400 | 4.0400 | 681,200 |
| Jan 13, 2021 | 4.2200 | 4.4000 | 4.0200 | 4.0700 | 4.0700 | 748,800 |
| Jan 12, 2021 | 3.7200 | 5.5000 | 3.6300 | 4.6100 | 4.6100 | 9,075,100 |
| Jan 11, 2021 | 3.7100 | 3.7800 | 3.5100 | 3.6300 | 3.6300 | 68,100 |
| Jan 08, 2021 | 3.5900 | 3.7500 | 3.5200 | 3.6900 | 3.6900 | 82,000 |
| Jan 07, 2021 | 3.4900 | 3.8600 | 3.4700 | 3.5800 | 3.5800 | 105,200 |
| Jan 06, 2021 | 3.5900 | 3.6600 | 3.4500 | 3.4500 | 3.4500 | 39,700 |
| Jan 05, 2021 | 3.3600 | 3.6900 | 3.3600 | 3.6100 | 3.6100 | 136,500 |
| Jan 04, 2021 | 3.4800 | 3.4800 | 3.3000 | 3.3900 | 3.3900 | 55,400 |
| Dec 31, 2020 | 3.3200 | 3.5800 | 3.3000 | 3.4000 | 3.4000 | 117,100 |
| Dec 30, 2020 | 3.2700 | 3.4300 | 3.2300 | 3.2800 | 3.2800 | 157,900 |
| Dec 29, 2020 | 3.4500 | 3.4800 | 3.2000 | 3.2500 | 3.2500 | 120,400 |
| Dec 28, 2020 | 3.5600 | 3.7300 | 3.4100 | 3.4100 | 3.4100 | 114,300 |
| Dec 24, 2020 | 3.6500 | 3.7300 | 3.5400 | 3.5800 | 3.5800 | 43,900 |
| Dec 23, 2020 | 3.8200 | 3.8400 | 3.5100 | 3.6600 | 3.6600 | 136,900 |
| Dec 22, 2020 | 3.5400 | 3.9700 | 3.5400 | 3.7600 | 3.7600 | 236,600 |
| Dec 21, 2020 | 3.5100 | 3.7000 | 3.4800 | 3.5800 | 3.5800 | 61,000 |
| Dec 18, 2020 | 3.5800 | 3.7300 | 3.5200 | 3.5400 | 3.5400 | 125,500 |
| Dec 17, 2020 | 3.6400 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 35,800 |
| Dec 16, 2020 | 3.5800 | 3.6300 | 3.4800 | 3.6100 | 3.6100 | 58,700 |
| Dec 15, 2020 | 3.5300 | 3.6000 | 3.3900 | 3.5700 | 3.5700 | 65,200 |
| Dec 14, 2020 | 3.4400 | 3.6500 | 3.4200 | 3.5000 | 3.5000 | 175,500 |
| Dec 11, 2020 | 3.4200 | 3.6500 | 3.3300 | 3.4800 | 3.4800 | 264,900 |
| Dec 10, 2020 | 3.4500 | 3.4800 | 3.3800 | 3.4100 | 3.4100 | 51,800 |
| Dec 09, 2020 | 3.7900 | 3.7900 | 3.2600 | 3.4500 | 3.4500 | 343,200 |
| Dec 08, 2020 | 3.9700 | 4.0200 | 3.6200 | 3.8100 | 3.8100 | 169,500 |
| Dec 07, 2020 | 3.6000 | 4.0500 | 3.5100 | 3.9800 | 3.9800 | 508,700 |
| Dec 04, 2020 | 3.6200 | 3.6300 | 3.5100 | 3.6200 | 3.6200 | 117,900 |
| Dec 03, 2020 | 3.5400 | 3.7000 | 3.4600 | 3.5600 | 3.5600 | 182,100 |
| Dec 02, 2020 | 3.3400 | 3.5600 | 3.2100 | 3.5300 | 3.5300 | 426,800 |
| Dec 01, 2020 | 3.2400 | 3.4000 | 3.0900 | 3.3500 | 3.3500 | 180,000 |
| Nov 30, 2020 | 3.3700 | 3.3800 | 3.2000 | 3.2600 | 3.2600 | 192,600 |
| Nov 27, 2020 | 3.5600 | 3.7200 | 3.3000 | 3.4200 | 3.4200 | 224,400 |
| Nov 27, 2020 | 1:5 Stock Split | |||||
| Nov 25, 2020 | 3.4000 | 3.6000 | 3.1500 | 3.4500 | 3.4500 | 473,700 |
| Nov 24, 2020 | 3.7000 | 3.7500 | 3.4500 | 3.5500 | 3.5500 | 235,760 |
| Nov 23, 2020 | 3.7500 | 3.9000 | 3.6500 | 3.7500 | 3.7500 | 395,640 |
| Nov 20, 2020 | 3.5000 | 3.7500 | 3.4500 | 3.6500 | 3.6500 | 271,340 |
| Nov 19, 2020 | 3.3000 | 3.7000 | 3.3000 | 3.5000 | 3.5000 | 355,680 |
| Nov 18, 2020 | 3.4500 | 3.5500 | 3.2500 | 3.4000 | 3.4000 | 345,080 |
| Nov 17, 2020 | 3.4500 | 3.6000 | 3.2500 | 3.3000 | 3.3000 | 200,360 |
| Nov 16, 2020 | 3.4000 | 3.6000 | 3.3500 | 3.4500 | 3.4500 | 176,060 |
| Nov 13, 2020 | 3.4000 | 3.4000 | 3.1500 | 3.4000 | 3.4000 | 103,880 |
| Nov 12, 2020 | 3.2000 | 3.4500 | 3.1500 | 3.4500 | 3.4500 | 130,100 |
| Nov 11, 2020 | 3.1500 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 39,160 |
| Nov 10, 2020 | 3.1500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 24,560 |
| Nov 09, 2020 | 3.1500 | 3.3500 | 3.1500 | 3.1500 | 3.1500 | 150,620 |
| Nov 06, 2020 | 3.1500 | 3.2000 | 3.0500 | 3.2000 | 3.2000 | 57,920 |
| Nov 05, 2020 | 3.1000 | 3.3500 | 3.1000 | 3.1500 | 3.1500 | 78,700 |
| Nov 04, 2020 | 3.2000 | 3.2500 | 3.0500 | 3.1500 | 3.1500 | 25,840 |
| Nov 03, 2020 | 3.1500 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 33,180 |
| Nov 02, 2020 | 3.2500 | 3.3500 | 3.1000 | 3.1500 | 3.1500 | 95,460 |
| Oct 30, 2020 | 3.4500 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 87,800 |
| Oct 29, 2020 | 3.2000 | 3.7500 | 3.1500 | 3.5000 | 3.5000 | 324,500 |
| Oct 28, 2020 | 3.3500 | 3.3500 | 3.1000 | 3.2000 | 3.2000 | 45,020 |
| Oct 27, 2020 | 3.2000 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 101,140 |
| Oct 26, 2020 | 3.3000 | 3.4000 | 3.1500 | 3.2000 | 3.2000 | 43,860 |
| Oct 23, 2020 | 3.4500 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 39,740 |
| Oct 22, 2020 | 3.5000 | 3.7000 | 3.4500 | 3.5000 | 3.5000 | 90,740 |
| Oct 21, 2020 | 3.5500 | 3.6500 | 3.4000 | 3.5000 | 3.5000 | 88,260 |
| Oct 20, 2020 | 3.6000 | 3.7500 | 3.5500 | 3.6500 | 3.6500 | 69,920 |
| Oct 19, 2020 | 3.6500 | 4.2000 | 3.6000 | 3.8000 | 3.8000 | 658,380 |
| Oct 16, 2020 | 3.5500 | 3.7500 | 3.5000 | 3.6500 | 3.6500 | 59,380 |
| Oct 15, 2020 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 24,800 |
| Oct 14, 2020 | 3.6000 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 15,740 |
| Oct 13, 2020 | 3.6500 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 22,140 |
| Oct 12, 2020 | 3.6500 | 4.0000 | 3.5500 | 3.6000 | 3.6000 | 111,280 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
