Get the Stockscreener App
1.085
0.37%
-0.004
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 September 25, 2026, is $1.085.
- 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 112.75% to $1.085 now.
- The 52-week high stock price for DLPN is $1.8799, representing a 73.26% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for DLPN is $1.02, indicating a -5.99% decrease from the current share price, occurred on July 29, 2026.
- The closing price of Dolphin Entertainment Inc (DLPN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $1.08 | $1.05 | $0.0349 | 5,853.0 | -0.37% |
| Sep 24, 2026 | $1.09 | $1.06 | $0.0245 | 2,938.0 | -1.00% |
| Sep 23, 2026 | $1.11 | $1.08 | $0.03 | 2,251.0 | +1.85% |
| Sep 22, 2026 | $1.13 | $1.07 | $0.06 | 6,016.0 | -0.92% |
| Sep 21, 2026 | $1.13 | $1.06 | $0.07 | 13,583.0 | -0.91% |
| Sep 18, 2026 | $1.10 | $1.06 | $0.04 | 4,179.0 | +2.80% |
| Sep 17, 2026 | $1.10 | $1.06 | $0.04 | 11,590.0 | +0.94% |
| Sep 16, 2026 | $1.10 | $1.03 | $0.0679 | 15,838.0 | -0.93% |
| Sep 15, 2026 | $1.11 | $1.07 | $0.04 | 4,893.0 | -0.93% |
| Sep 14, 2026 | $1.16 | $1.07 | $0.09 | 13,301.0 | -2.26% |
| Sep 11, 2026 | $1.18 | $1.08 | $0.0987 | 11,545.0 | -0.45% |
| Sep 10, 2026 | $1.16 | $1.10 | $0.055 | 5,745.0 | -1.77% |
| Sep 09, 2026 | $1.20 | $1.13 | $0.07 | 3,725.0 | -3.42% |
| Sep 08, 2026 | $1.20 | $1.17 | $0.03 | 10,665.0 | -0.85% |
| Sep 04, 2026 | $1.18 | $1.18 | $0.005 | 1,216.0 | +0.85% |
| Sep 03, 2026 | $1.20 | $1.17 | $0.03 | 13,382.0 | +0.00% |
| Sep 02, 2026 | $1.18 | $1.11 | $0.069 | 17,660.0 | +5.41% |
| Sep 01, 2026 | $1.15 | $1.10 | $0.0405 | 10,599.0 | -3.90% |
| Aug 31, 2026 | $1.17 | $1.11 | $0.055 | 6,237.0 | +5.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.20 | $1.03 | $0.1699 | 160,832.0 | -6.06% |
| Aug, 2026 | $1.23 | $1.02 | $0.21 | 294,960.0 | +13.24% |
| Jul, 2026 | $1.20 | $1.02 | $0.18 | 316,142.0 | -11.30% |
| Jun, 2026 | $1.27 | $1.03 | $0.2431 | 550,265.0 | -6.50% |
| May, 2026 | $1.51 | $1.09 | $0.4199 | 733,105.0 | -12.77% |
| Apr, 2026 | $1.62 | $1.35 | $0.27 | 576,250.0 | -4.08% |
| Mar, 2026 | $1.71 | $1.45 | $0.26 | 303,818.0 | -10.37% |
| Feb, 2026 | $1.79 | $1.39 | $0.3978 | 860,277.0 | +1.86% |
| Jan, 2026 | $1.87 | $1.52 | $0.35 | 1,002,274.0 | +3.21% |
Dolphin Entertainment Inc Stock (DLPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.74 | $1.30 | $0.4425 | 774,341.0 | -9.26% |
| Nov, 2025 | $1.87 | $1.43 | $0.44 | 637,261.0 | -6.90% |
| Oct, 2025 | $1.88 | $1.26 | $0.6199 | 1,653,880.0 | +35.94% |
| Sep, 2025 | $1.38 | $1.14 | $0.24 | 932,659.0 | +7.56% |
| Aug, 2025 | $1.78 | $0.99 | $0.79 | 12,883,244.0 | +5.31% |
| Jul, 2025 | $1.42 | $1.10 | $0.3198 | 957,305.0 | -1.74% |
| Jun, 2025 | $1.28 | $1.03 | $0.25 | 540,600.0 | +7.48% |
| May, 2025 | $1.25 | $1.00 | $0.255 | 540,551.0 | +0.00% |
| 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% |
0.07%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):