S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Dolphin Entertainment (DLPN) Stock Chart & Stock Price History

$1.29
+0.02 (+1.19%)
(As of 05:16 PM ET)

Dolphin Entertainment Stock Price Performance

5 Day
Performance
+4.48%
1 Month
Performance
-14.33%
3 Month
Performance
-13.75%
6 Month
Performance
-27.80%
Year-To-Date
Performance
-24.85%
1 Year
Performance
-39.09%
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


DLPN Stock Chart for Friday, February, 23, 2024

Dolphin Entertainment Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/09/2024$1.57$1.50
-4.46%
$1.62$1.4455,995 shs$27.21 million
02/08/2024$1.41$1.57
+11.35%
$1.62$1.3996,005 shs$28.48 million
02/07/2024$1.42$1.41
-0.70%
$1.45$1.3925,316 shs$25.58 million
02/06/2024$1.42$1.42$1.42$1.4010,864 shs$25.76 million
02/05/2024$1.44$1.42
-1.39%
$1.43$1.403,321 shs$25.76 million
02/02/2024$1.44$1.44$1.49$1.3825,746 shs$26.12 million
02/01/2024$1.41$1.44
+2.13%
$1.49$1.3820,718 shs$26.12 million
01/31/2024$1.45$1.41
-2.76%
$1.49$1.37109,836 shs$25.58 million
01/30/2024$1.47$1.45
-1.36%
$1.52$1.4213,136 shs$26.30 million
01/29/2024$1.43$1.47
+2.52%
$1.50$1.4210,742 shs$26.67 million
01/26/2024$1.46$1.43
-1.46%
$1.50$1.4119,407 shs$26.01 million
01/25/2024$1.46$1.46
-0.34%
$1.64$1.4048,383 shs$26.40 million
01/24/2024$1.50$1.46
-2.67%
$1.55$1.4437,843 shs$26.48 million
01/23/2024$1.44$1.50
+4.17%
$1.50$1.3426,214 shs$27.21 million
01/22/2024$1.50$1.44
-4.00%
$1.50$1.4034,973 shs$26.12 million
01/19/2024$1.50$1.50$1.54$1.4530,215 shs$27.21 million
01/18/2024$1.59$1.50
-5.66%
$1.66$1.4620,475 shs$27.21 million
01/17/2024$1.60$1.59
-0.63%
$1.59$1.5321,056 shs$28.84 million
01/16/2024$1.67$1.60
-4.19%
$1.66$1.5342,279 shs$29.02 million
01/15/2024$1.67$1.67$1.67$1.5640,900 shs$30.30 million
01/12/2024$1.60$1.67
+4.37%
$1.67$1.5640,935 shs$30.29 million
01/11/2024$1.58$1.60
+1.27%
$1.68$1.5470,619 shs$29.03 million
01/10/2024$1.60$1.58
-1.25%
$1.58$1.5544,492 shs$28.66 million
01/09/2024$1.68$1.60
-4.76%
$1.66$1.5543,578 shs$29.02 million
01/08/2024$1.63$1.68
+3.07%
$1.68$1.5625,398 shs$30.48 million
01/05/2024$1.69$1.63
-3.55%
$1.70$1.6058,195 shs$29.57 million
01/04/2024$1.62$1.69
+4.32%
$1.69$1.5243,355 shs$30.66 million
01/03/2024$1.72$1.62
-5.81%
$1.71$1.5348,588 shs$29.39 million
01/02/2024$1.71$1.72
+0.58%
$1.74$1.718,202 shs$31.20 million
01/01/2024$1.71$1.71$1.73$1.7020,500 shs$31.02 million
12/29/2023$1.72$1.71
-0.58%
$1.73$1.7020,419 shs$31.02 million
12/28/2023$1.75$1.72
-1.71%
$1.79$1.6626,514 shs$31.20 million
12/27/2023$1.72$1.75
+1.74%
$1.75$1.716,529 shs$31.75 million
12/26/2023$1.65$1.72
+4.24%
$1.72$1.6116,382 shs$31.20 million
12/25/2023$1.65$1.65$1.65$1.5717,200 shs$29.93 million
12/22/2023$1.54$1.65
+7.14%
$1.65$1.5617,294 shs$29.93 million
12/21/2023$1.54$1.54$1.61$1.5220,131 shs$27.94 million
12/20/2023$1.50$1.54
+2.67%
$1.59$1.5024,106 shs$27.94 million
12/19/2023$1.58$1.50
-5.06%
$1.60$1.4994,194 shs$27.21 million
12/18/2023$1.69$1.58
-6.51%
$1.67$1.5816,030 shs$28.66 million
12/15/2023$1.61$1.69
+4.97%
$1.72$1.6483,868 shs$30.66 million
12/14/2023$1.64$1.61
-1.83%
$1.74$1.6135,829 shs$29.21 million
12/13/2023$1.72$1.64
-4.65%
$1.72$1.6121,920 shs$29.75 million
12/12/2023$1.75$1.72
-1.71%
$1.79$1.7121,150 shs$31.20 million
12/11/2023$1.80$1.75
-2.78%
$1.85$1.7221,208 shs$31.75 million
12/08/2023$1.63$1.80
+10.43%
$1.80$1.6349,895 shs$32.65 million
12/07/2023$1.59$1.63
+2.52%
$1.71$1.5937,052 shs$29.57 million
12/06/2023$1.59$1.59$1.69$1.5934,624 shs$28.84 million
12/05/2023$1.62$1.59
-1.85%
$1.66$1.5622,539 shs$28.84 million
12/04/2023$1.63$1.62
-0.61%
$1.75$1.5924,129 shs$29.39 million
12/01/2023$1.57$1.63
+3.82%
$1.66$1.4844,887 shs$29.57 million
11/30/2023$1.69$1.57
-7.10%
$1.77$1.5743,697 shs$28.48 million
11/29/2023$1.70$1.69
-0.59%
$1.70$1.6216,828 shs$30.66 million
11/28/2023$1.66$1.70
+2.72%
$1.71$1.5915,032 shs$30.84 million
11/27/2023$1.51$1.66
+9.60%
$1.68$1.4721,605 shs$30.02 million
11/24/2023$1.49$1.51
+1.34%
$1.55$1.501,734 shs$27.39 million
11/23/2023$1.50$1.49
-0.67%
$1.54$1.4312,400 shs$27.03 million
11/22/2023$1.47$1.50
+2.04%
$1.52$1.4312,400 shs$27.21 million

This page (NASDAQ:DLPN) was last updated on 2/23/2024 by MarketBeat.com Staff