Free Trial

Dolphin Entertainment (DLPN) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free DLPN Stock Alerts
$1.12
0.00 (0.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Dolphin Entertainment Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
-6.67%
3 Month
Performance
-15.79%
6 Month
Performance
-34.12%
Year-To-Date
Performance
-34.50%
1 Year
Performance
-38.29%
Receive DLPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dolphin Entertainment and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

DLPN Stock Chart for Tuesday, May, 28, 2024

DLPN Chart by TradingView

Dolphin Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.12$1.12$1.13$1.0849,083 shs$21.22 million
05/27/2024$1.12$1.12$1.14$1.0855,900 shs$21.22 million
05/24/2024$1.11$1.12
+0.90%		$1.14$1.0854,827 shs$21.22 million
05/23/2024$1.11$1.11$1.13$1.0788,980 shs$21.03 million
05/22/2024$1.14$1.11
-2.63%		$1.15$1.0889,178 shs$21.03 million
05/21/2024$1.13$1.14
+0.88%		$1.16$1.0985,878 shs$21.60 million
05/20/2024$1.23$1.13
-8.13%		$1.27$1.1092,502 shs$21.42 million
05/17/2024$1.24$1.23
-0.81%		$1.29$1.11318,944 shs$22.94 million
05/16/2024$1.24$1.24$1.39$1.18403,319 shs$23.13 million
05/15/2024$1.13$1.24
+10.22%		$1.34$1.163.16 million shs$23.13 million
05/14/2024$1.16$1.13
-3.02%		$1.23$1.10972,741 shs$20.98 million
05/13/2024$1.12$1.16
+3.57%		$1.23$1.1258,402 shs$21.63 million
05/10/2024$1.10$1.12
+1.82%		$1.15$1.1072,373 shs$20.89 million
05/09/2024$1.10$1.10$1.18$1.1026,419 shs$20.52 million
05/08/2024$1.10$1.10$1.12$1.1015,442 shs$20.52 million
05/07/2024$1.18$1.10
-6.78%		$1.18$1.1045,050 shs$20.52 million
05/06/2024$1.22$1.18
-3.28%		$1.24$1.1735,863 shs$22.01 million
05/03/2024$1.28$1.22
-4.69%		$1.29$1.2120,461 shs$22.75 million
05/02/2024$1.25$1.28
+2.40%		$1.29$1.2139,235 shs$23.87 million
05/01/2024$1.25$1.25$1.33$1.2133,839 shs$23.32 million
04/30/2024$1.32$1.25
-4.94%		$1.32$1.2047,566 shs$23.31 million
04/29/2024$1.20$1.32
+9.58%		$1.32$1.20142,289 shs$24.53 million
04/26/2024$1.16$1.20
+3.45%		$1.24$1.1735,039 shs$22.38 million
04/25/2024$1.16$1.16$1.20$1.1443,651 shs$21.63 million
04/24/2024$1.21$1.16
-3.73%		$1.20$1.1140,781 shs$21.63 million
04/23/2024$1.21$1.21
-0.41%		$1.24$1.2025,899 shs$22.47 million
04/22/2024$1.19$1.21
+1.68%		$1.25$1.1540,196 shs$22.57 million
04/19/2024$1.20$1.19
-0.83%		$1.21$1.1920,571 shs$22.19 million
04/18/2024$1.22$1.20
-1.64%		$1.23$1.2020,981 shs$22.38 million
04/17/2024$1.21$1.22
+0.83%		$1.25$1.1931,314 shs$22.76 million
04/16/2024$1.26$1.21
-3.97%		$1.28$1.1957,942 shs$22.57 million
04/15/2024$1.24$1.26
+1.25%		$1.27$1.247,000 shs$23.50 million
04/12/2024$1.22$1.24
+2.01%		$1.25$1.231,918 shs$23.21 million
04/11/2024$1.23$1.22
-0.81%		$1.24$1.2110,405 shs$22.75 million
04/10/2024$1.18$1.23
+4.24%		$1.23$1.1817,387 shs$22.94 million
04/09/2024$1.18$1.18$1.25$1.1546,292 shs$22.01 million
04/08/2024$1.15$1.18
+2.61%		$1.20$1.1516,858 shs$22.01 million
04/05/2024$1.20$1.15
-4.17%		$1.18$1.03245,018 shs$21.45 million
04/04/2024$1.19$1.20
+0.84%		$1.24$1.1735,097 shs$22.38 million
04/03/2024$1.34$1.19
-11.19%		$1.31$1.00267,192 shs$21.59 million
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
04/02/2024$1.39$1.34
-3.60%		$1.37$1.3049,226 shs$24.31 million
04/01/2024$1.46$1.39
-4.79%		$1.52$1.37152,533 shs$25.22 million
03/29/2024$1.46$1.46$1.50$1.3788,244 shs$26.48 million
03/28/2024$1.40$1.46
+4.29%		$1.50$1.3788,244 shs$26.48 million
03/27/2024$1.37$1.40
+2.19%		$1.42$1.3810,192 shs$25.40 million
03/26/2024$1.38$1.37
-0.72%		$1.44$1.3533,531 shs$24.85 million
03/25/2024$1.36$1.38
+1.47%		$1.44$1.3346,961 shs$25.03 million
03/22/2024$1.33$1.36
+2.26%		$1.37$1.3318,176 shs$24.67 million
03/21/2024$1.31$1.33
+1.53%		$1.40$1.3111,350 shs$24.13 million
03/20/2024$1.27$1.31
+3.15%		$1.36$1.279,460 shs$23.76 million
03/19/2024$1.32$1.27
-3.79%		$1.35$1.2745,802 shs$23.04 million
03/18/2024$1.30$1.32
+1.54%		$1.36$1.3018,437 shs$23.95 million
03/15/2024$1.31$1.30
-0.76%		$1.33$1.3029,446 shs$23.58 million
03/14/2024$1.31$1.31$1.31$1.2985,983 shs$23.77 million
03/13/2024$1.33$1.31
-1.50%		$1.36$1.3033,571 shs$23.77 million
03/12/2024$1.36$1.33
-2.21%		$1.37$1.307,101 shs$24.13 million
03/11/2024$1.33$1.36
+2.26%		$1.41$1.3422,370 shs$24.67 million
03/08/2024$1.31$1.33
+1.53%		$1.35$1.3019,542 shs$24.13 million
03/07/2024$1.32$1.31
-0.76%		$1.35$1.308,549 shs$23.76 million
03/06/2024$1.34$1.32
-1.12%		$1.37$1.3018,890 shs$23.95 million
03/05/2024$1.39$1.34
-3.96%		$1.49$1.31149,051 shs$24.22 million
03/04/2024$1.34$1.39
+3.73%		$1.43$1.2830,663 shs$25.22 million
03/01/2024$1.33$1.34
+0.75%		$1.38$1.2822,374 shs$24.31 million
02/29/2024$1.33$1.33$1.39$1.2858,868 shs$24.13 million
02/28/2024$1.28$1.33
+3.91%		$1.40$1.3018,689 shs$24.13 million
02/27/2024$1.24$1.28
+3.23%		$1.37$1.2144,703 shs$23.22 million

Related Companies:
This page (NASDAQ:DLPN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes