Free Trial

Dolphin Entertainment (DLPN) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free DLPN Stock Alerts
$1.12
+0.02 (+1.82%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Dolphin Entertainment Stock Price Performance

5 Day
Performance
-5.08%
1 Month
Performance
-8.20%
3 Month
Performance
-25.33%
6 Month
Performance
-25.33%
Year-To-Date
Performance
-34.50%
1 Year
Performance
-51.09%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

DLPN Stock Chart for Saturday, May, 11, 2024

DLPN Chart by TradingView

Dolphin Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
02/26/2024$1.29$1.24
-3.51%		$1.29$1.2421,268 shs$22.49 million
02/23/2024$1.27$1.29
+1.19%		$1.31$1.2031,768 shs$23.31 million
02/22/2024$1.31$1.27
-3.05%		$1.31$1.2218,294 shs$23.04 million
02/21/2024$1.31$1.31$1.35$1.256,660 shs$23.76 million
02/20/2024$1.23$1.31
+6.50%		$1.36$1.1929,108 shs$23.76 million
02/19/2024$1.23$1.23$1.37$0.96276,300 shs$22.31 million
02/16/2024$1.42$1.24
-12.68%		$1.39$0.96276,322 shs$22.49 million
02/15/2024$1.44$1.42
-1.39%		$1.44$1.3914,008 shs$25.76 million
02/14/2024$1.39$1.44
+3.40%		$1.44$1.3538,840 shs$26.12 million
02/13/2024$1.47$1.39
-5.27%		$1.43$1.2730,084 shs$25.26 million
02/12/2024$1.50$1.47
-2.00%		$1.56$1.4222,159 shs$26.67 million

Related Companies:
This page (NASDAQ:DLPN) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics