Get the Stockscreener App
1.0899
0.92%
0.0099
After Hours:
1.09
0.000100
+0.01%
Dolphin Entertainment Inc Stock (DLPN) Price History
The historical daily chart and data for Dolphin Entertainment Inc stock (DLPN), show that the latest closing stock price as of May 09, 2025, is $1.0899.
- Dolphin Entertainment Inc all-time high stock price is $100.00, occurred on May 18, 2016.
- The lowest Dolphin Entertainment Inc stock price recorded was $0.51 on September 20, 2024. Since then, Dolphin Entertainment Inc's stock price has risen over 113.71% to $1.0899 now.
- The 52-week high stock price for DLPN is $2.78, representing a 155.07% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for DLPN is $0.747, indicating a -31.46% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Dolphin Entertainment Inc (DLPN) stock in the beginning of 2024 was $8.76. The stock closed the year at $1.81, a loss of over -79.34% for the year.
The table below shows more information about DLPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.09 | $1.04 | $0.0499 | 10,166.0 | +0.92% |
| May 08, 2025 | $1.08 | $1.03 | $0.0462 | 10,328.0 | +1.84% |
| May 07, 2025 | $1.09 | $1.00 | $0.09 | 20,436.0 | -1.81% |
| May 06, 2025 | $1.12 | $1.05 | $0.07 | 10,183.0 | -3.57% |
| May 05, 2025 | $1.14 | $1.08 | $0.06 | 14,767.0 | -0.44% |
| May 02, 2025 | $1.16 | $1.08 | $0.082 | 10,574.0 | +0.45% |
| May 01, 2025 | $1.12 | $1.09 | $0.03 | 8,928.0 | +4.67% |
| Apr 30, 2025 | $1.14 | $1.06 | $0.0799 | 10,045.0 | -1.83% |
| Apr 29, 2025 | $1.13 | $1.06 | $0.07 | 7,308.0 | -2.04% |
| Apr 28, 2025 | $1.14 | $1.09 | $0.0538 | 8,678.0 | +2.08% |
| Apr 25, 2025 | $1.09 | $1.05 | $0.04 | 11,050.0 | +2.35% |
| Apr 24, 2025 | $1.08 | $0.99 | $0.09 | 25,241.0 | +5.45% |
| Apr 23, 2025 | $1.03 | $0.9863 | $0.0487 | 13,712.0 | +1.00% |
| Apr 22, 2025 | $1.02 | $0.9901 | $0.0299 | 9,259.0 | -1.96% |
| Apr 21, 2025 | $1.05 | $0.98 | $0.07 | 19,373.0 | -0.49% |
| Apr 17, 2025 | $1.02 | $1.00 | $0.025 | 4,074.0 | +0.49% |
| Apr 16, 2025 | $1.07 | $1.00 | $0.07 | 18,363.0 | -0.97% |
| Apr 15, 2025 | $1.08 | $1.01 | $0.07 | 5,633.0 | +0.00% |
| Apr 14, 2025 | $1.07 | $1.00 | $0.07 | 13,844.0 | +0.00% |
Dolphin Entertainment Inc Stock (DLPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dolphin Entertainment Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DLPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dolphin Entertainment Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dolphin Entertainment Inc Stock (DLPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.16 | $1.00 | $0.162 | 95,548.0 | +1.86% |
| Apr, 2025 | $1.14 | $0.747 | $0.3968 | 438,973.0 | +5.94% |
| Mar, 2025 | $1.14 | $0.9501 | $0.1899 | 2,305,845.0 | -9.82% |
| Feb, 2025 | $1.16 | $0.97 | $0.1883 | 699,305.0 | +6.67% |
| Jan, 2025 | $1.39 | $0.945 | $0.4433 | 561,005.0 | -1.87% |
Dolphin Entertainment Inc Stock (DLPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.36 | $0.9025 | $0.4538 | 1,176,240.0 | -7.14% |
| Nov, 2024 | $1.32 | $0.95 | $0.3692 | 990,470.0 | -4.27% |
| Oct, 2024 | $1.60 | $1.09 | $0.51 | 1,047,681.0 | -7.14% |
| Sep, 2024 | $1.56 | $1.02 | $0.54 | 284,705.0 | -10.00% |
| Aug, 2024 | $1.74 | $1.28 | $0.4574 | 303,038.0 | -11.89% |
| Jul, 2024 | $2.00 | $1.27 | $0.7324 | 454,461.5 | -15.66% |
| Jun, 2024 | $2.30 | $1.78 | $0.52 | 330,422.0 | -14.36% |
| May, 2024 | $2.78 | $2.14 | $0.64 | 2,611,555.5 | -12.00% |
| Apr, 2024 | $3.04 | $2.00 | $1.04 | 677,544.5 | -14.38% |
| Mar, 2024 | $3.00 | $2.53 | $0.47 | 349,570.5 | +9.77% |
| Feb, 2024 | $3.24 | $1.91 | $1.33 | 424,288.5 | -5.67% |
| Jan, 2024 | $3.49 | $2.68 | $0.8094 | 398,883.0 | -17.54% |
Dolphin Entertainment Inc Stock (DLPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.70 | $2.96 | $0.7376 | 319,201.5 | +8.92% |
| Nov, 2023 | $3.54 | $2.74 | $0.80 | 232,707.0 | -1.88% |
| Oct, 2023 | $4.14 | $3.06 | $1.08 | 173,086.5 | -11.11% |
| Sep, 2023 | $3.78 | $2.86 | $0.92 | 156,480.5 | -2.17% |
| Aug, 2023 | $4.44 | $3.30 | $1.14 | 326,774.5 | -14.81% |
| Jul, 2023 | $4.82 | $3.35 | $1.47 | 819,032.5 | +25.58% |
| Jun, 2023 | $4.96 | $3.22 | $1.74 | 373,259.0 | -9.47% |
| May, 2023 | $4.96 | $3.50 | $1.46 | 412,360.5 | +2.15% |
| Apr, 2023 | $3.92 | $3.35 | $0.57 | 423,779.5 | +2.76% |
| Mar, 2023 | $4.26 | $3.40 | $0.86 | 413,311.5 | -3.72% |
| Feb, 2023 | $4.66 | $3.72 | $0.94 | 253,910.0 | -14.16% |
| Jan, 2023 | $5.64 | $3.44 | $2.20 | 219,879.5 | +20.99% |
1.01%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):