Dolphin Entertainment Inc (DLPN) Historical Stock Data
1.14 ↓0.02 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLPN is up 0.65% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.20 | 27.19K |
| 2024-11-06 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.15 | 1.20 | 21.27K |
| 2024-11-05 | 1.19 | 1.16 | ↓$0.03 (-2.11%) | 1.16 | 1.20 | 19.34K |
| 2024-11-04 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.14 | 1.22 | 33.31K |
| 2024-11-01 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.14 | 1.23 | 23.94K |
| 2024-10-31 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.13 | 1.22 | 57.08K |
| 2024-10-30 | 1.22 | 1.16 | ↓$0.06 (-5.24%) | 1.09 | 1.27 | 93.15K |
| 2024-10-29 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.18 | 1.36 | 95.80K |
| 2024-10-28 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.18 | 1.33 | 44.09K |
| 2024-10-25 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.24 | 1.34 | 15.43K |
| 2024-10-24 | 1.35 | 1.29 | ↓$0.06 (-4.50%) | 1.28 | 1.40 | 17.13K |
| 2024-10-23 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.28 | 1.35 | 32.33K |
| 2024-10-22 | 1.46 | 1.33 | ↓$0.13 (-8.90%) | 1.33 | 1.48 | 70.35K |
| 2024-10-21 | 1.55 | 1.49 | ↓$0.06 (-3.78%) | 1.48 | 1.60 | 53.01K |
| 2024-10-18 | 1.42 | 1.54 | ↑$0.12 (8.45%) | 1.40 | 1.56 | 35.04K |
| 2024-10-17 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.35 | 1.43 | 34.41K |
| 2024-10-16 | 1.33 | 1.45 | ↑$0.12 (9.02%) | 1.28 | 1.52 | 73.83K |
| 2024-10-15 | 0.69 | 0.73 | ↑$0.04 (5.95%) | 0.62 | 0.75 | 291.11K |
| 2024-10-14 | 0.60 | 0.69 | ↑$0.09 (14.83%) | 0.57 | 0.69 | 182.91K |
| 2024-10-11 | 0.63 | 0.62 | ↓$0.00 (-0.41%) | 0.62 | 0.67 | 33.37K |
| 2024-10-10 | 0.65 | 0.65 | ↓$0.01 (-0.98%) | 0.62 | 0.67 | 15.57K |
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