DLPN - Dolphin Entertainment Inc.
1.0899
0.010 0.908%
Share volume: 10,166
Last Updated: 05-09-2025
Personal Services/Services – Personal:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.08
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.04 | $1.04 | $1.09 | $1.09 | $1.04 | $1.04 | $1.09 | $1.09 | 10,166 | $10,166.00 |
| 05-08-2025 | $1.06 | $1.06 | $1.08 | $1.08 | $1.03 | $1.03 | $1.08 | $1.08 | 10,378 | $10,378.00 |
| 05-07-2025 | $1.05 | $1.05 | $1.09 | $1.09 | $1.00 | $1.00 | $1.06 | $1.06 | 20,436 | $20,436.00 |
| 05-06-2025 | $1.12 | $1.12 | $1.12 | $1.12 | $1.05 | $1.05 | $1.08 | $1.08 | 10,183 | $10,183.00 |
| 05-05-2025 | $1.10 | $1.10 | $1.14 | $1.14 | $1.08 | $1.08 | $1.12 | $1.12 | 14,767 | $14,767.00 |
| 05-02-2025 | $1.14 | $1.14 | $1.16 | $1.16 | $1.08 | $1.08 | $1.13 | $1.13 | 10,574 | $10,574.00 |
| 05-01-2025 | $1.09 | $1.09 | $1.12 | $1.12 | $1.09 | $1.09 | $1.12 | $1.12 | 8,929 | $8,929.00 |
| 04-30-2025 | $1.08 | $1.08 | $1.14 | $1.14 | $1.06 | $1.06 | $1.07 | $1.07 | 10,046 | $10,046.00 |
| 04-29-2025 | $1.06 | $1.06 | $1.13 | $1.13 | $1.06 | $1.06 | $1.09 | $1.09 | 7,708 | $7,708.00 |
| 04-28-2025 | $1.10 | $1.10 | $1.14 | $1.14 | $1.09 | $1.09 | $1.11 | $1.11 | 8,678 | $8,678.00 |
