Dolphin Entertainment Inc (DLPN) Historical Stock Data
1.02 ↓0.00 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLPN is up 0.39% a day on average. There have been 15 days where Dolphin Entertainment Inc closed green and 15 days where DLPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 0.98 | 1.05 | 19.37K |
| 2025-04-17 | 1.02 | 1.03 | ↑$0.00 (0.49%) | 1.00 | 1.03 | 4.07K |
| 2025-04-16 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.07 | 18.36K |
| 2025-04-15 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.01 | 1.08 | 5.63K |
| 2025-04-14 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.07 | 13.85K |
| 2025-04-11 | 0.96 | 1.03 | ↑$0.07 (7.29%) | 0.96 | 1.06 | 25.58K |
| 2025-04-10 | 0.95 | 1.00 | ↑$0.05 (5.26%) | 0.95 | 1.00 | 29.09K |
| 2025-04-09 | 0.88 | 1.00 | ↑$0.12 (14.23%) | 0.88 | 1.00 | 62.58K |
| 2025-04-08 | 0.94 | 0.88 | ↓$0.06 (-6.68%) | 0.75 | 0.94 | 31.62K |
| 2025-04-07 | 0.90 | 0.87 | ↓$0.03 (-3.44%) | 0.87 | 0.98 | 39.93K |
| 2025-04-04 | 1.01 | 0.95 | ↓$0.06 (-5.94%) | 0.91 | 1.01 | 30.84K |
| 2025-04-03 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.98 | 1.04 | 9.97K |
| 2025-04-02 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.98 | 1.04 | 35.44K |
| 2025-04-01 | 1.01 | 1.01 | ↓$0.00 (-0.05%) | 0.96 | 1.03 | 28.67K |
| 2025-03-31 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.95 | 1.04 | 66.41K |
| 2025-03-28 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.03 | 1.12 | 240.97K |
| 2025-03-27 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 1.00 | 1.10 | 1.80M |
| 2025-03-26 | 0.98 | 1.01 | ↑$0.03 (3.12%) | 0.96 | 1.01 | 55.38K |
| 2025-03-25 | 1.07 | 1.02 | ↓$0.04 (-4.23%) | 0.98 | 1.07 | 34.08K |
| 2025-03-24 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.01 | 1.11 | 27.26K |
| 2025-03-21 | 1.00 | 1.11 | ↑$0.11 (11.00%) | 0.98 | 1.14 | 24.73K |
| 2025-03-20 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.06 | 12.28K |
| 2025-03-19 | 1.05 | 1.03 | ↓$0.01 (-1.44%) | 1.00 | 1.05 | 11.79K |
| 2025-03-18 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.01 | 17.67K |
| 2025-03-17 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 0.98 | 1.03 | 26.11K |
| 2025-03-14 | 1.00 | 1.01 | ↑$0.01 (1.04%) | 0.98 | 1.01 | 19.39K |
| 2025-03-13 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.99 | 1.03 | 12.73K |
| 2025-03-12 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.02 | 1.07 | 9.72K |
| 2025-03-11 | 1.00 | 1.08 | ↑$0.08 (8.00%) | 0.98 | 1.14 | 26.74K |
| 2025-03-10 | 1.10 | 1.01 | ↓$0.09 (-8.18%) | 0.98 | 1.10 | 29.77K |
Create an account or log in to view more rows.
$DLPN do what the markets tells you to do not the other way around
$DLPN wow. The volume is so low today. Unreal
$DLPN Going up
$DLPN has just been halted from trading.
$DLPN out of the way
$DLPN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$DLPN LFGGGGGG
$DLPN in it to win it
$DLPN recovery hasn’t even started yet.. imo
$DLPN going down