Get the Stockscreener App
1.22
4.69%
-0.06
After Hours:
1.21
-0.01
-0.82%
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 May 03, 2024, is $1.22.
- 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 $0.955 on February 16, 2024. Since then, Dolphin Entertainment Inc.'s stock price has risen over 27.75% to $1.22 now.
- The 52-week high stock price for DLPN is $2.48, representing a 103.28% increase from the current share price, occurred on May 16, 2023.
- The 52-week low stock price for DLPN is $0.955, indicating a -21.72% decrease from the current share price, occurred on February 16, 2024.
- The closing price of Dolphin Entertainment Inc. (DLPN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $1.29 | $1.21 | $0.08 | 20,476.0 | -4.69% |
| May 02, 2024 | $1.29 | $1.21 | $0.0824 | 39,235.0 | +2.40% |
| May 01, 2024 | $1.33 | $1.21 | $0.12 | 33,846.0 | +0.00% |
| Apr 30, 2024 | $1.32 | $1.20 | $0.1168 | 47,566.0 | -4.94% |
| Apr 29, 2024 | $1.32 | $1.20 | $0.1191 | 142,309.0 | +9.58% |
| Apr 26, 2024 | $1.24 | $1.15 | $0.09 | 35,039.0 | +1.69% |
| Apr 25, 2024 | $1.20 | $1.14 | $0.06 | 43,651.0 | +1.72% |
| Apr 24, 2024 | $1.21 | $1.11 | $0.10 | 40,781.0 | -3.73% |
| Apr 23, 2024 | $1.24 | $1.19 | $0.05 | 25,899.0 | -0.41% |
| Apr 22, 2024 | $1.25 | $1.15 | $0.10 | 40,196.0 | +1.68% |
| Apr 19, 2024 | $1.21 | $1.19 | $0.02 | 20,571.0 | -0.83% |
| Apr 18, 2024 | $1.23 | $1.20 | $0.03 | 20,981.0 | -1.64% |
| Apr 17, 2024 | $1.25 | $1.19 | $0.0599 | 31,314.0 | +2.52% |
| Apr 16, 2024 | $1.28 | $1.18 | $0.10 | 57,760.0 | -5.56% |
| Apr 15, 2024 | $1.27 | $1.24 | $0.03 | 7,000.0 | +1.25% |
| Apr 12, 2024 | $1.25 | $1.23 | $0.015 | 1,918.0 | +2.01% |
| Apr 11, 2024 | $1.24 | $1.21 | $0.0332 | 10,405.0 | -0.81% |
| Apr 10, 2024 | $1.23 | $1.18 | $0.0507 | 17,387.0 | +4.24% |
| Apr 09, 2024 | $1.25 | $1.15 | $0.10 | 46,492.0 | -1.67% |
| Apr 08, 2024 | $1.20 | $1.15 | $0.05 | 16,842.0 | +4.35% |
| Apr 05, 2024 | $1.18 | $1.03 | $0.15 | 245,018.0 | -4.17% |
| Apr 04, 2024 | $1.24 | $1.17 | $0.07 | 35,098.0 | +0.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.33 | $1.21 | $0.12 | 114,033.0 | -2.40% |
| Apr, 2024 | $1.52 | $0.9975 | $0.5222 | 1,355,089.0 | -14.38% |
| Mar, 2024 | $1.50 | $1.26 | $0.235 | 699,141.0 | +9.77% |
| Feb, 2024 | $1.62 | $0.955 | $0.665 | 848,577.0 | -5.67% |
| Jan, 2024 | $1.74 | $1.34 | $0.4047 | 797,766.0 | -17.54% |
Dolphin Entertainment Inc. Stock (DLPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.48 | $0.3688 | 638,403.0 | +8.92% |
| Nov, 2023 | $1.77 | $1.37 | $0.40 | 465,414.0 | -1.88% |
| Oct, 2023 | $2.07 | $1.53 | $0.54 | 346,173.0 | -11.11% |
| Sep, 2023 | $1.89 | $1.43 | $0.46 | 312,961.0 | -2.17% |
| Aug, 2023 | $2.22 | $1.65 | $0.57 | 653,549.0 | -14.81% |
| Jul, 2023 | $2.41 | $1.68 | $0.7328 | 1,638,065.0 | +25.58% |
| Jun, 2023 | $2.48 | $1.61 | $0.87 | 746,518.0 | -9.47% |
| May, 2023 | $2.48 | $1.75 | $0.73 | 824,721.0 | +2.15% |
| Apr, 2023 | $1.96 | $1.68 | $0.285 | 847,559.0 | +2.76% |
| Mar, 2023 | $2.13 | $1.70 | $0.43 | 826,623.0 | -3.72% |
| Feb, 2023 | $2.33 | $1.86 | $0.47 | 507,820.0 | -14.16% |
| Jan, 2023 | $2.82 | $1.72 | $1.10 | 439,759.0 | +20.99% |
Dolphin Entertainment Inc. Stock (DLPN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.70 | $1.67 | $1.03 | 529,654.0 | -27.89% |
| Nov, 2022 | $3.14 | $2.43 | $0.71 | 333,700.0 | -15.77% |
| Oct, 2022 | $3.19 | $2.34 | $0.845 | 865,967.0 | +12.45% |
| Sep, 2022 | $4.29 | $2.45 | $1.84 | 831,120.0 | -36.90% |
| Aug, 2022 | $5.37 | $3.81 | $1.56 | 696,053.0 | -8.70% |
| Jul, 2022 | $4.62 | $3.18 | $1.44 | 469,987.0 | +45.57% |
| Jun, 2022 | $3.90 | $3.00 | $0.90 | 612,066.0 | -17.49% |
| May, 2022 | $4.18 | $3.20 | $0.98 | 1,004,069.0 | -0.26% |
| Apr, 2022 | $6.50 | $3.56 | $2.94 | 19,034,707.0 | -26.30% |
| Mar, 2022 | $5.79 | $3.45 | $2.34 | 3,738,295.0 | +24.34% |
| Feb, 2022 | $5.82 | $3.47 | $2.35 | 1,904,366.0 | -21.54% |
| Jan, 2022 | $8.94 | $5.01 | $3.93 | 1,821,795.0 | -37.32% |
0.85%
0.22%
Cap:
|
Volume (24h):