U.S. markets open in 5 hours 6 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20214.52004.58004.03004.07004.0700134,300
Mar 03, 20214.66004.77004.52004.61004.610067,100
Mar 02, 20215.03005.03004.67004.67004.670046,800
Mar 01, 20214.70004.98004.70004.92004.920080,600
Feb 26, 20214.83004.98004.55004.66004.660074,200
Feb 25, 20215.05005.15004.82004.85004.850086,400
Feb 24, 20215.11005.40005.09005.09005.090064,400
Feb 23, 20215.53005.58004.93005.02005.0200221,300
Feb 22, 20215.55005.89005.50005.72005.7200139,300
Feb 19, 20215.60005.96005.40005.75005.7500369,600
Feb 18, 20215.10005.69005.10005.60005.6000548,700
Feb 17, 20214.84005.26004.75005.16005.1600583,800
Feb 16, 20215.01005.18004.68004.82004.8200697,900
Feb 12, 20215.50005.60004.88005.20005.20001,079,700
Feb 11, 20214.91007.50004.61005.93005.930010,768,000
Feb 10, 20215.03005.14004.62004.86004.8600443,700
Feb 09, 20214.59005.10004.59005.03005.0300335,200
Feb 08, 20214.55004.71004.50004.65004.6500339,200
Feb 05, 20214.20004.54003.96004.47004.4700596,100
Feb 04, 20214.05004.23004.01004.19004.1900200,400
Feb 03, 20213.89004.10003.89004.00004.0000153,600
Feb 02, 20213.83004.00003.83003.88003.8800139,500
Feb 01, 20213.88003.94003.82003.83003.8300151,000
Jan 29, 20214.05004.08003.80003.88003.8800320,400
Jan 28, 20214.44004.46004.05004.10004.1000496,200
Jan 27, 20214.24004.98004.05004.83004.83002,167,600
Jan 26, 20214.10004.10003.97004.05004.0500283,300
Jan 25, 20214.15004.29003.83004.06004.0600309,300
Jan 22, 20213.95004.25003.81004.12004.1200521,700
Jan 21, 20213.94003.98003.76003.98003.9800232,500
Jan 20, 20213.95003.98003.72003.87003.8700273,500
Jan 19, 20213.99003.99003.76003.94003.9400363,300
Jan 15, 20214.03004.05003.86003.99003.9900596,600
Jan 14, 20214.14004.28004.00004.04004.0400681,200
Jan 13, 20214.22004.40004.02004.07004.0700748,800
Jan 12, 20213.72005.50003.63004.61004.61009,075,100
Jan 11, 20213.71003.78003.51003.63003.630068,100
Jan 08, 20213.59003.75003.52003.69003.690082,000
Jan 07, 20213.49003.86003.47003.58003.5800105,200
Jan 06, 20213.59003.66003.45003.45003.450039,700
Jan 05, 20213.36003.69003.36003.61003.6100136,500
Jan 04, 20213.48003.48003.30003.39003.390055,400
Dec 31, 20203.32003.58003.30003.40003.4000117,100
Dec 30, 20203.27003.43003.23003.28003.2800157,900
Dec 29, 20203.45003.48003.20003.25003.2500120,400
Dec 28, 20203.56003.73003.41003.41003.4100114,300
Dec 24, 20203.65003.73003.54003.58003.580043,900
Dec 23, 20203.82003.84003.51003.66003.6600136,900
Dec 22, 20203.54003.97003.54003.76003.7600236,600
Dec 21, 20203.51003.70003.48003.58003.580061,000
Dec 18, 20203.58003.73003.52003.54003.5400125,500
Dec 17, 20203.64003.64003.56003.58003.580035,800
Dec 16, 20203.58003.63003.48003.61003.610058,700
Dec 15, 20203.53003.60003.39003.57003.570065,200
Dec 14, 20203.44003.65003.42003.50003.5000175,500
Dec 11, 20203.42003.65003.33003.48003.4800264,900
Dec 10, 20203.45003.48003.38003.41003.410051,800
Dec 09, 20203.79003.79003.26003.45003.4500343,200
Dec 08, 20203.97004.02003.62003.81003.8100169,500
Dec 07, 20203.60004.05003.51003.98003.9800508,700
Dec 04, 20203.62003.63003.51003.62003.6200117,900
Dec 03, 20203.54003.70003.46003.56003.5600182,100
Dec 02, 20203.34003.56003.21003.53003.5300426,800
Dec 01, 20203.24003.40003.09003.35003.3500180,000
Nov 30, 20203.37003.38003.20003.26003.2600192,600
Nov 27, 20203.56003.72003.30003.42003.4200224,400
Nov 27, 20201:5 Stock Split
Nov 25, 20203.40003.60003.15003.45003.4500473,700
Nov 24, 20203.70003.75003.45003.55003.5500235,760
Nov 23, 20203.75003.90003.65003.75003.7500395,640
Nov 20, 20203.50003.75003.45003.65003.6500271,340
Nov 19, 20203.30003.70003.30003.50003.5000355,680
Nov 18, 20203.45003.55003.25003.40003.4000345,080
Nov 17, 20203.45003.60003.25003.30003.3000200,360
Nov 16, 20203.40003.60003.35003.45003.4500176,060
Nov 13, 20203.40003.40003.15003.40003.4000103,880
Nov 12, 20203.20003.45003.15003.45003.4500130,100
Nov 11, 20203.15003.25003.15003.20003.200039,160
Nov 10, 20203.15003.25003.15003.15003.150024,560
Nov 09, 20203.15003.35003.15003.15003.1500150,620
Nov 06, 20203.15003.20003.05003.20003.200057,920
Nov 05, 20203.10003.35003.10003.15003.150078,700
Nov 04, 20203.20003.25003.05003.15003.150025,840
Nov 03, 20203.15003.25003.10003.20003.200033,180
Nov 02, 20203.25003.35003.10003.15003.150095,460
Oct 30, 20203.45003.50003.15003.15003.150087,800
Oct 29, 20203.20003.75003.15003.50003.5000324,500
Oct 28, 20203.35003.35003.10003.20003.200045,020
Oct 27, 20203.20003.50003.20003.30003.3000101,140
Oct 26, 20203.30003.40003.15003.20003.200043,860
Oct 23, 20203.45003.60003.30003.40003.400039,740
Oct 22, 20203.50003.70003.45003.50003.500090,740
Oct 21, 20203.55003.65003.40003.50003.500088,260
Oct 20, 20203.60003.75003.55003.65003.650069,920
Oct 19, 20203.65004.20003.60003.80003.8000658,380
Oct 16, 20203.55003.75003.50003.65003.650059,380
Oct 15, 20203.50003.55003.40003.50003.500024,800
Oct 14, 20203.60003.65003.50003.50003.500015,740
Oct 13, 20203.65003.70003.55003.60003.600022,140
Oct 12, 20203.65004.00003.55003.60003.6000111,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...