Dolphin Entertainment Inc (DLPN) Historical Stock Data
1.07 ↑0.02 (1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLPN is down -0.08% a day on average. There have been 13 days where Dolphin Entertainment Inc closed green and 17 days where DLPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.01 | 1.07 | 59.01K |
| 2024-12-19 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.05 | 1.12 | 18.48K |
| 2024-12-18 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.10 | 1.15 | 22.11K |
| 2024-12-17 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.02 | 1.14 | 122.04K |
| 2024-12-16 | 1.15 | 1.08 | ↓$0.07 (-6.09%) | 1.07 | 1.15 | 60.48K |
| 2024-12-13 | 1.10 | 1.17 | ↑$0.07 (6.35%) | 1.10 | 1.18 | 45.37K |
| 2024-12-12 | 1.13 | 1.11 | ↓$0.01 (-1.33%) | 1.07 | 1.20 | 58.15K |
| 2024-12-11 | 1.09 | 1.13 | ↑$0.04 (3.67%) | 1.07 | 1.18 | 70.36K |
| 2024-12-10 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.07 | 1.14 | 53.78K |
| 2024-12-09 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.10 | 1.15 | 52.43K |
| 2024-12-06 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.14 | 1.20 | 11.47K |
| 2024-12-05 | 1.30 | 1.19 | ↓$0.11 (-8.46%) | 1.18 | 1.32 | 28.90K |
| 2024-12-04 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.24 | 1.34 | 35.58K |
| 2024-12-03 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.21 | 1.36 | 47.89K |
| 2024-12-02 | 1.15 | 1.25 | ↑$0.10 (8.70%) | 1.11 | 1.25 | 54.35K |
| 2024-11-29 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.13 | 19.80K |
| 2024-11-27 | 1.04 | 1.09 | ↑$0.05 (4.81%) | 1.04 | 1.11 | 48.84K |
| 2024-11-26 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.05 | 1.10 | 22.21K |
| 2024-11-25 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.05 | 1.10 | 29.84K |
| 2024-11-22 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.07 | 1.12 | 5.86K |
| 2024-11-21 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.14 | 82.06K |
| 2024-11-20 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.06 | 1.28 | 139.72K |
| 2024-11-19 | 1.09 | 1.16 | ↑$0.07 (6.42%) | 1.09 | 1.21 | 53.62K |
| 2024-11-18 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.14 | 17.72K |
| 2024-11-15 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 0.95 | 1.16 | 158.19K |
| 2024-11-14 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.16 | 1.32 | 116.91K |
| 2024-11-13 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.17 | 1.24 | 42.79K |
| 2024-11-12 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.21 | 1.27 | 21.87K |
| 2024-11-11 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.22 | 1.31 | 54.56K |
| 2024-11-08 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.15 | 1.29 | 52.22K |
Create an account or log in to view more rows.
$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
$DLPN NOT SELLING.
$DLPN has just been halted from trading due to volatility.
$DLPN added