Advertisement
U.S. markets open in 2 hours 6 minutes

Dolphin Entertainment, Inc. (DLPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.2700-0.0300 (-2.31%)
At close: 03:59PM EST
1.2200 -0.05 (-3.94%)
Pre-Market: 04:00AM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20241.22001.31001.22001.27001.270018,300
Feb 21, 20241.25001.35001.25001.31001.31006,700
Feb 20, 20241.19001.36001.19001.31001.310029,100
Feb 16, 20241.37001.37000.96001.23001.2300276,300
Feb 15, 20241.40001.44001.38001.38001.380014,000
Feb 14, 20241.36001.44001.35001.44001.440038,800
Feb 13, 20241.42001.43001.27001.39001.390030,100
Feb 12, 20241.51001.56001.42001.47001.470022,200
Feb 09, 20241.58001.62001.44001.50001.500056,000
Feb 08, 20241.39001.62001.39001.57001.570096,000
Feb 07, 20241.45001.45001.39001.41001.410025,300
Feb 06, 20241.40001.42001.40001.41001.410010,900
Feb 05, 20241.40001.43001.40001.40001.40003,300
Feb 02, 20241.39001.49001.38001.44001.440025,700
Feb 01, 20241.40001.49001.38001.44001.440020,700
Jan 31, 20241.43001.49001.37001.41001.4100109,800
Jan 30, 20241.45001.52001.42001.42001.420013,500
Jan 29, 20241.43001.50001.41001.45001.450010,800
Jan 26, 20241.41001.50001.41001.43001.430019,400
Jan 25, 20241.50001.64001.40001.46001.460048,400
Jan 24, 20241.55001.55001.44001.46001.460037,800
Jan 23, 20241.44001.50001.34001.50001.500026,200
Jan 22, 20241.46001.50001.40001.44001.440035,000
Jan 19, 20241.50001.54001.45001.50001.500030,200
Jan 18, 20241.66001.66001.46001.50001.500020,500
Jan 17, 20241.56001.57001.53001.57001.570021,100
Jan 16, 20241.58001.66001.53001.60001.600042,300
Jan 12, 20241.67001.67001.56001.67001.670040,900
Jan 11, 20241.55001.68001.54001.60001.600070,600
Jan 10, 20241.55001.58001.55001.58001.580044,500
Jan 09, 20241.61001.66001.55001.60001.600043,600
Jan 08, 20241.56001.68001.56001.68001.680025,400
Jan 05, 20241.70001.70001.60001.63001.630058,200
Jan 04, 20241.67001.69001.52001.69001.690043,400
Jan 03, 20241.71001.71001.53001.62001.620048,600
Jan 02, 20241.72001.74001.71001.72001.72008,200
Dec 29, 20231.72001.73001.70001.71001.710020,400
Dec 28, 20231.75001.79001.66001.72001.720026,500
Dec 27, 20231.75001.75001.71001.75001.75006,500
Dec 26, 20231.64001.72001.61001.71001.710016,400
Dec 22, 20231.61001.65001.57001.65001.650017,300
Dec 21, 20231.52001.61001.52001.54001.540020,000
Dec 20, 20231.50001.59001.50001.54001.540024,100
Dec 19, 20231.56001.60001.49001.50001.500094,200
Dec 18, 20231.67001.67001.58001.58001.580016,000
Dec 15, 20231.72001.72001.64001.69001.690083,900
Dec 14, 20231.65001.74001.61001.61001.610035,800
Dec 13, 20231.71001.72001.61001.64001.640021,900
Dec 12, 20231.78001.79001.71001.72001.720021,200
Dec 11, 20231.84001.85001.72001.75001.750021,200
Dec 08, 20231.65001.80001.63001.80001.800050,500
Dec 07, 20231.59001.71001.59001.63001.630037,100
Dec 06, 20231.69001.69001.59001.59001.590034,600
Dec 05, 20231.56001.66001.56001.59001.590022,500
Dec 04, 20231.73001.75001.59001.62001.620024,100
Dec 01, 20231.52001.66001.48001.63001.630044,900
Nov 30, 20231.69001.77001.57001.57001.570043,700
Nov 29, 20231.62001.70001.62001.69001.690016,800
Nov 28, 20231.68001.71001.59001.69001.690015,000
Nov 27, 20231.49001.68001.47001.66001.660021,600
Nov 24, 20231.50001.55001.50001.51001.51001,700
Nov 22, 20231.43001.54001.43001.49001.490012,400
Nov 21, 20231.50001.50001.41001.47001.470044,900
Nov 20, 20231.63001.63001.41001.49001.490045,100
Nov 17, 20231.61001.65001.60001.60001.60004,900
Nov 16, 20231.49001.65001.45001.54001.540035,600
Nov 15, 20231.37001.55001.37001.53001.530026,300
Nov 14, 20231.49001.53001.45001.49001.490017,000
Nov 13, 20231.48001.50001.48001.49001.49004,800
Nov 10, 20231.55001.56001.40001.50001.500038,500
Nov 09, 20231.54001.57001.47001.50001.500019,100
Nov 08, 20231.56001.58001.54001.56001.56004,100
Nov 07, 20231.60001.60001.53001.55001.550027,100
Nov 06, 20231.61001.63001.60001.60001.60003,400
Nov 03, 20231.62001.66001.60001.61001.610013,100
Nov 02, 20231.69001.69001.60001.61001.61004,200
Nov 01, 20231.67001.67001.60001.60001.600068,700
Oct 31, 20231.65001.74001.60001.60001.600090,600
Oct 30, 20231.64001.74001.64001.65001.650053,600
Oct 27, 20231.65001.65001.53001.54001.54009,600
Oct 26, 20231.70001.71001.67001.67001.67004,600
Oct 25, 20231.69001.75001.63001.71001.710012,600
Oct 24, 20231.76001.80001.68001.68001.680012,500
Oct 23, 20231.75001.81001.75001.81001.81001,200
Oct 20, 20231.70001.76001.70001.76001.76002,800
Oct 19, 20231.85001.85001.70001.70001.70003,400
Oct 18, 20231.76001.79001.70001.71001.71006,100
Oct 17, 20231.86001.87001.76001.76001.760026,100
Oct 16, 20231.90001.99001.84001.87001.870012,600
Oct 13, 20232.00002.00001.85001.85001.850011,800
Oct 12, 20231.86002.00001.86001.91001.91002,800
Oct 11, 20231.96001.99001.91001.91001.91005,900
Oct 10, 20232.00002.07002.00002.01002.010025,300
Oct 09, 20232.07002.07002.01002.01002.01003,100
Oct 06, 20231.95002.07001.95002.05002.050060,600
Oct 05, 20232.00002.01001.85001.95001.950020,400
Oct 04, 20231.83001.97001.80001.97001.970011,400
Oct 03, 20231.84001.86001.81001.86001.86003,100
Oct 02, 20231.75001.85001.75001.81001.810012,400
Sep 29, 20231.75001.81001.75001.80001.80007,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...