Dark

DLPN
Dolphin Entertainment, Inc.
stock NASDAQ

At Close

Aug 5, 2026 3:59:30 PM EDT

1.09USD-1.802%(-0.02)23,917

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:40:30 AM EDT

1.11USD+1.835%(+1.11)100

After-hours

Aug 4, 2026 4:00:30 PM EDT

1.16USD-1.695%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	1.070100	1.1155	1.060000	1.08000	-2.703%	23,959	0.000%
2026-08-05	1.140000	1.1400	1.070000	1.11000	-4.310%	25,980	-2.703%
2026-08-04	1.130000	1.2000	1.120000	1.16000	+9.434%	49,470	-6.897%
2026-08-03	1.020000	1.1000	1.020000	1.06000	+3.922%	8,926	+1.887%
2026-07-31	1.040000	1.0600	1.020000	1.02000	-3.318%	1,451	+5.882%
2026-07-30	1.050000	1.0550	1.030000	1.05500	+2.427%	24,438	+2.370%
2026-07-29	1.040000	1.0400	1.020000	1.03000	-2.839%	5,524	+4.854%
2026-07-28	1.130000	1.1300	1.060000	1.06010	-3.187%	3,433	+1.877%
2026-07-27	1.095000	1.1300	1.090000	1.09500	+2.336%	9,846	-1.370%
2026-07-24	1.070000	1.0950	1.060000	1.07000	+0.943%	5,440	+0.935%
2026-07-23	1.100000	1.1050	1.060000	1.06000	-4.505%	9,470	+1.887%
2026-07-22	1.100000	1.1150	1.090000	1.11000	+0.909%	2,763	-2.703%
2026-07-21	1.060000	1.1300	1.060000	1.10000	-1.786%	7,456	-1.818%
2026-07-20	1.100000	1.1300	1.090000	1.12000	+3.704%	11,740	-3.571%
2026-07-17	1.095000	1.1200	1.067100	1.08000	-3.571%	6,843	0.000%
2026-07-16	1.130000	1.1500	1.110000	1.12000	+0.901%	22,714	-3.571%
2026-07-15	1.130000	1.1700	1.100000	1.11000	-1.333%	14,782	-2.703%
2026-07-14	1.115700	1.1500	1.102200	1.12500	+2.273%	15,823	-4.000%
2026-07-13	1.120000	1.1500	1.085000	1.10000	+2.804%	25,010	-1.818%
2026-07-10	1.110000	1.1100	1.070000	1.07000	+0.943%	12,972	+0.935%
2026-07-09	1.060000	1.1500	1.040100	1.06000	0.000%	18,339	+1.887%
2026-07-08	1.090000	1.0900	1.035000	1.06000	-1.852%	36,730	+1.887%
2026-07-07	1.130000	1.1400	1.080000	1.08000	-6.897%	18,421	0.000%
2026-07-06	1.160000	1.2000	1.140000	1.16000	+3.571%	33,883	-6.897%
2026-07-02	1.100000	1.1719	1.060000	1.12000	-0.885%	24,153	-3.571%
2026-07-01	1.140000	1.1400	1.130000	1.13000	-1.739%	5,265	-4.425%
2026-06-30	1.140000	1.1700	1.120000	1.15000	-1.709%	35,172	-6.087%
2026-06-29	1.120000	1.2000	1.115000	1.17000	+2.920%	37,861	-7.692%
2026-06-26	1.140000	1.1400	1.130000	1.13680	-0.281%	2,689	-4.996%
2026-06-25	1.220000	1.2200	1.130000	1.14000	-5.000%	6,400	-5.263%
2026-06-24	1.150000	1.2000	1.150000	1.20000	+2.564%	26,819	-10.000%
2026-06-23	1.130000	1.1800	1.130000	1.17000	+1.739%	14,015	-7.692%
2026-06-22	1.100000	1.2300	1.100000	1.15000	+4.545%	74,174	-6.087%
2026-06-18	1.100000	1.1300	1.055000	1.10000	0.000%	28,408	-1.818%
2026-06-17	1.040000	1.1742	1.040000	1.10000	-1.786%	34,181	-1.818%
2026-06-16	1.185000	1.1850	1.100000	1.12000	-1.754%	16,421	-3.571%
2026-06-15	1.160000	1.2400	1.140000	1.14000	+0.885%	31,239	-5.263%
2026-06-12	1.136500	1.1700	1.120200	1.13000	+1.802%	6,129	-4.425%
2026-06-11	1.150000	1.1500	1.100000	1.11000	-0.893%	19,840	-2.703%
2026-06-10	1.110100	1.2000	1.110100	1.12000	-1.754%	11,952	-3.571%
2026-06-09	1.130000	1.1900	1.110000	1.14000	+1.786%	23,509	-5.263%
2026-06-08	1.080000	1.2400	1.030000	1.12000	+0.901%	33,276	-3.571%
2026-06-05	1.130000	1.1700	1.110000	1.11000	-3.478%	41,265	-2.703%
2026-06-04	1.170000	1.2200	1.130000	1.15000	-3.361%	54,653	-6.087%
2026-06-03	1.205000	1.2400	1.190000	1.19000	-2.058%	15,664	-9.244%
2026-06-02	1.250000	1.2500	1.200000	1.21500	-2.800%	12,390	-11.111%
2026-06-01	1.190000	1.2731	1.190000	1.25000	+1.626%	25,679	-13.600%
2026-05-29	1.260000	1.2801	1.160100	1.23000	-1.600%	30,262	-12.195%
2026-05-28	1.190000	1.2500	1.175000	1.25000	+2.041%	24,542	-13.600%
2026-05-27	1.210100	1.2556	1.200000	1.22500	-2.778%	8,361	-11.837%
2026-05-26	1.260000	1.3600	1.175000	1.26000	+2.439%	43,019	-14.286%
2026-05-22	1.220000	1.2500	1.150100	1.23000	+0.820%	37,455	-12.195%
2026-05-21	1.190000	1.2200	1.126000	1.22000	+0.826%	21,698	-11.475%
2026-05-20	1.150000	1.2300	1.140100	1.21000	+5.217%	46,255	-10.744%
2026-05-19	1.110000	1.3334	1.090100	1.15000	+2.679%	71,507	-6.087%
2026-05-18	1.200000	1.2500	1.100000	1.12000	-15.789%	67,800	-3.571%
2026-05-15	1.360000	1.3699	1.330000	1.33000	-3.623%	11,776	-18.797%
2026-05-14	1.410000	1.4100	1.380000	1.38000	-2.128%	15,259	-21.739%
2026-05-13	1.400000	1.4100	1.371600	1.41000	0.000%	42,153	-23.404%
2026-05-12	1.440000	1.4565	1.410000	1.41000	-2.759%	37,598	-23.404%
2026-05-11	1.480000	1.4824	1.410000	1.45000	+1.399%	76,183	-25.517%
2026-05-08	1.470000	1.4700	1.400000	1.43000	-0.694%	22,399	-24.476%
2026-05-07	1.415700	1.4401	1.410000	1.44000	-1.370%	28,627	-25.000%
2026-05-06	1.470000	1.4750	1.440000	1.46000	-0.680%	39,814	-26.027%
2026-05-05	1.430000	1.4700	1.420000	1.47000	+3.521%	28,110	-26.531%
2026-05-04	1.420000	1.5100	1.410000	1.42000	+0.709%	67,274	-23.944%
2026-05-01	1.400000	1.4501	1.380000	1.41000	0.000%	15,910	-23.404%
2026-04-30	1.400000	1.4500	1.400000	1.41000	-0.704%	14,098	-23.404%
2026-04-29	1.370000	1.4700	1.370000	1.42000	0.000%	12,454	-23.944%
2026-04-28	1.430000	1.4900	1.419900	1.42000	+1.429%	30,254	-23.944%
2026-04-27	1.360000	1.5118	1.360000	1.40000	+3.321%	24,696	-22.857%
2026-04-24	1.370000	1.3700	1.350000	1.35500	-1.095%	13,277	-20.295%
2026-04-23	1.410000	1.4450	1.350000	1.37000	-4.861%	20,997	-21.168%
2026-04-22	1.490000	1.4900	1.410000	1.44000	-2.041%	48,949	-25.000%
2026-04-21	1.540000	1.5400	1.470000	1.47000	-3.922%	12,821	-26.531%
2026-04-20	1.510000	1.5600	1.470000	1.53000	0.000%	92,191	-29.412%
2026-04-17	1.535000	1.5800	1.515000	1.53000	+0.658%	129,052	-29.412%
2026-04-16	1.520000	1.5400	1.490000	1.52000	+1.333%	7,560	-28.947%
2026-04-15	1.510000	1.5400	1.475000	1.50000	+2.041%	15,658	-28.000%
2026-04-14	1.575000	1.5750	1.430000	1.47000	-2.649%	56,392	-26.531%
2026-04-13	1.530000	1.5500	1.510000	1.51000	-1.307%	14,584	-28.477%
2026-04-10	1.530000	1.5600	1.530000	1.53000	-1.290%	11,988	-29.412%
2026-04-09	1.570000	1.6136	1.515000	1.55000	+0.649%	35,136	-30.323%
2026-04-08	1.550000	1.6000	1.540000	1.54000	+0.326%	16,081	-29.870%
2026-04-07	1.595000	1.5950	1.535000	1.53500	-0.325%	7,611	-29.642%
2026-04-06	1.530000	1.6200	1.530000	1.54000	+0.654%	19,466	-29.870%
2026-04-02	1.530000	1.5450	1.520000	1.53000	+0.658%	6,069	-29.412%
2026-04-01	1.545100	1.5500	1.510000	1.52000	+3.401%	3,930	-28.947%
2026-03-31	1.490000	1.5115	1.470000	1.47000	-2.649%	6,341	-26.531%
2026-03-30	1.450000	1.6500	1.450000	1.51000	-1.307%	20,973	-28.477%
2026-03-27	1.560000	1.5600	1.500000	1.53000	-2.857%	8,150	-29.412%
2026-03-26	1.470000	1.5999	1.470000	1.57500	+1.613%	18,639	-31.429%
2026-03-25	1.560000	1.6000	1.540000	1.55000	+0.649%	7,322	-30.323%
2026-03-24	1.580000	1.6300	1.540000	1.54000	-2.532%	12,432	-29.870%
2026-03-23	1.570000	1.6200	1.560000	1.58000	+3.947%	17,295	-31.646%
2026-03-20	1.600000	1.6000	1.510000	1.52000	-4.403%	12,719	-28.947%
2026-03-19	1.590100	1.6100	1.590000	1.59000	0.000%	11,209	-32.075%
2026-03-18	1.620000	1.6200	1.590000	1.59000	-1.852%	6,833	-32.075%
2026-03-17	1.710000	1.7100	1.620000	1.62000	-0.613%	6,479	-33.333%
2026-03-16	1.560000	1.6300	1.550000	1.63000	+5.161%	24,346	-33.742%
2026-03-13	1.575000	1.5750	1.550000	1.55000	-0.641%	4,943	-30.323%
2026-03-12	1.590000	1.6100	1.560000	1.56000	-1.887%	4,923	-30.769%
2026-03-11	1.600000	1.6300	1.590000	1.59000	-1.242%	14,328	-32.075%
2026-03-10	1.680000	1.7000	1.600000	1.61000	-1.227%	9,035	-32.919%
2026-03-09	1.661300	1.7100	1.630000	1.63000	0.000%	12,687	-33.742%
2026-03-06	1.650000	1.6502	1.620000	1.63000	-1.212%	14,416	-33.742%
2026-03-05	1.660000	1.7100	1.650000	1.65000	0.000%	8,433	-34.545%
2026-03-04	1.620000	1.7000	1.620000	1.65000	+1.227%	20,252	-34.545%
2026-03-03	1.540000	1.6500	1.540000	1.63000	+1.242%	30,780	-33.742%
2026-03-02	1.610000	1.6300	1.580000	1.61000	-1.829%	32,549	-32.919%
2026-02-27	1.660000	1.6700	1.640000	1.64000	-2.381%	21,429	-34.146%
2026-02-26	1.720000	1.7300	1.670000	1.68000	-5.085%	12,779	-35.714%
2026-02-25	1.690000	1.7878	1.690000	1.77000	+4.118%	14,215	-38.983%
2026-02-24	1.670000	1.7450	1.670000	1.70000	+1.796%	25,033	-36.471%
2026-02-23	1.610000	1.6900	1.610000	1.67000	+3.727%	33,128	-35.329%
2026-02-20	1.620000	1.6700	1.600000	1.61000	-0.617%	31,958	-32.919%
2026-02-19	1.450000	1.6300	1.430000	1.62000	+13.287%	205,784	-33.333%
2026-02-18	1.420000	1.4800	1.420000	1.43000	-2.721%	155,320	-24.476%
2026-02-17	1.490000	1.4900	1.390000	1.47000	0.000%	38,161	-26.531%
2026-02-13	1.525000	1.5400	1.470000	1.47000	-3.289%	13,519	-26.531%
2026-02-12	1.590000	1.6119	1.510000	1.52000	-1.935%	27,583	-28.947%
2026-02-11	1.590000	1.6058	1.550000	1.55000	0.000%	14,040	-30.323%
2026-02-10	1.550000	1.6181	1.550000	1.55000	-1.899%	34,319	-30.323%
2026-02-09	1.550000	1.6900	1.550000	1.58000	-0.629%	15,762	-31.646%
2026-02-06	1.490000	1.6200	1.490000	1.59000	+6.711%	35,683	-32.075%
2026-02-05	1.550000	1.5750	1.485000	1.49000	-5.696%	80,996	-27.517%
2026-02-04	1.615000	1.6150	1.580000	1.58000	+0.637%	9,113	-31.646%
2026-02-03	1.650000	1.7300	1.570000	1.57000	-2.484%	23,620	-31.210%
2026-02-02	1.550000	1.7456	1.550000	1.61000	0.000%	70,369	-32.919%
2026-01-30	1.650000	1.6600	1.610000	1.61000	-4.167%	10,217	-32.919%
2026-01-29	1.720100	1.7400	1.675000	1.68000	-0.592%	26,673	-35.714%
2026-01-28	1.730000	1.7950	1.690000	1.69000	+1.807%	24,424	-36.095%
2026-01-27	1.730000	1.7450	1.660000	1.66000	-2.924%	25,379	-34.940%
2026-01-26	1.820000	1.8700	1.670000	1.71000	-5.000%	114,070	-36.842%
2026-01-23	1.690000	1.8000	1.690000	1.80000	+5.882%	64,105	-40.000%
2026-01-22	1.580000	1.7100	1.570000	1.70000	+8.974%	89,106	-36.471%
2026-01-21	1.592200	1.5922	1.520000	1.56000	0.000%	44,000	-30.769%
2026-01-20	1.600000	1.6550	1.560000	1.56000	-2.500%	27,208	-30.769%
2026-01-16	1.640000	1.6400	1.580000	1.60000	-3.614%	51,685	-32.500%
2026-01-15	1.650000	1.6800	1.630000	1.66000	+2.469%	47,330	-34.940%
2026-01-14	1.660000	1.6700	1.620000	1.62000	-2.410%	25,375	-33.333%
2026-01-13	1.670000	1.6700	1.630000	1.66000	0.000%	23,028	-34.940%
2026-01-12	1.640000	1.6800	1.620000	1.66000	+3.106%	39,453	-34.940%
2026-01-09	1.610000	1.6300	1.610000	1.61000	+0.625%	25,433	-32.919%
2026-01-08	1.590000	1.6400	1.590000	1.60000	-1.235%	40,196	-32.500%
2026-01-07	1.650000	1.6600	1.600000	1.62000	-0.613%	25,310	-33.333%
2026-01-06	1.590000	1.6700	1.590000	1.63000	0.000%	77,126	-33.742%
2026-01-05	1.650000	1.6600	1.570300	1.63000	+3.822%	191,161	-33.742%
2026-01-02	1.560000	1.5800	1.520000	1.57000	+0.641%	32,123	-31.210%
2025-12-31	1.520000	1.6300	1.480000	1.56000	+6.122%	64,022	-30.769%
2025-12-30	1.380000	1.5200	1.377400	1.47000	+11.364%	74,556	-26.531%
2025-12-29	1.350000	1.4300	1.300000	1.32000	-4.348%	46,708	-18.182%
2025-12-26	1.400000	1.4550	1.352000	1.38000	-2.817%	17,914	-21.739%
2025-12-24	1.460000	1.4640	1.420000	1.42000	-3.401%	6,368	-23.944%
2025-12-23	1.431600	1.4700	1.431600	1.47000	-0.676%	5,378	-26.531%
2025-12-22	1.490000	1.5200	1.411800	1.48000	-0.671%	32,532	-27.027%
2025-12-19	1.460000	1.5200	1.410000	1.49000	+2.055%	42,131	-27.517%
2025-12-18	1.470200	1.5100	1.450000	1.46000	-0.680%	25,650	-26.027%
2025-12-17	1.490000	1.5400	1.470000	1.47000	0.000%	17,846	-26.531%
2025-12-16	1.600000	1.6100	1.440000	1.47000	-4.545%	27,223	-26.531%
2025-12-15	1.590000	1.6500	1.540000	1.54000	-4.348%	46,896	-29.870%
2025-12-12	1.580000	1.6200	1.550000	1.61000	+0.625%	18,311	-32.919%
2025-12-11	1.570000	1.6200	1.500000	1.60000	+1.911%	21,255	-32.500%
2025-12-10	1.580000	1.6600	1.570000	1.57000	-3.086%	63,206	-31.210%
2025-12-09	1.625100	1.6700	1.620000	1.62000	-1.520%	22,409	-33.333%
2025-12-08	1.650000	1.6750	1.630000	1.64500	-0.904%	11,955	-34.347%
2025-12-05	1.630000	1.6995	1.480000	1.66000	+0.606%	50,642	-34.940%
2025-12-04	1.680000	1.6800	1.630000	1.65000	0.000%	43,524	-34.545%
2025-12-03	1.570000	1.6600	1.570000	1.65000	0.000%	104,492	-34.545%
2025-12-02	1.742500	1.7425	1.640000	1.65000	+2.484%	55,378	-34.545%
2025-12-01	1.620000	1.7000	1.610000	1.61000	-0.617%	45,009	-32.919%
2025-11-28	1.649900	1.6700	1.600000	1.62000	-0.613%	44,114	-33.333%
2025-11-26	1.630000	1.6600	1.630000	1.63000	+0.617%	29,543	-33.742%
2025-11-25	1.630000	1.7000	1.610000	1.62000	-4.142%	44,290	-33.333%
2025-11-24	1.690000	1.7200	1.670000	1.69000	-1.170%	11,736	-36.095%
2025-11-21	1.690000	1.7400	1.610000	1.71000	+2.395%	18,684	-36.842%
2025-11-20	1.730000	1.7750	1.641800	1.67000	-3.468%	20,683	-35.329%
2025-11-19	1.700000	1.8400	1.670000	1.73000	-0.575%	22,761	-37.572%
2025-11-18	1.800000	1.8000	1.690000	1.74000	-3.333%	21,027	-37.931%
2025-11-17	1.740000	1.8700	1.740000	1.80000	+4.046%	95,414	-40.000%
2025-11-14	1.580000	1.7500	1.500000	1.73000	+3.593%	52,275	-37.572%
2025-11-13	1.650000	1.6855	1.600000	1.67000	0.000%	45,837	-35.329%
2025-11-12	1.660000	1.7748	1.580100	1.67000	+3.727%	54,096	-35.329%
2025-11-11	1.560000	1.6400	1.490000	1.61000	+4.545%	43,754	-32.919%
2025-11-10	1.500000	1.6200	1.500000	1.54000	+5.479%	29,664	-29.870%
2025-11-07	1.550000	1.5500	1.430000	1.46000	-7.366%	21,754	-26.027%
2025-11-06	1.590000	1.6800	1.540000	1.57610	-6.463%	22,026	-31.476%
2025-11-05	1.674800	1.7500	1.620000	1.68500	+2.121%	8,913	-35.905%
2025-11-04	1.750000	1.7500	1.635000	1.65000	-5.714%	35,281	-34.545%
2025-11-03	1.790000	1.7900	1.720000	1.75000	+0.575%	25,087	-38.286%
2025-10-31	1.660000	1.7499	1.660000	1.74000	+4.192%	23,623	-37.931%
2025-10-30	1.750000	1.8300	1.590000	1.67000	-6.704%	37,731	-35.329%
2025-10-29	1.850000	1.8500	1.760000	1.79000	-1.648%	29,409	-39.665%
2025-10-28	1.800000	1.8799	1.770000	1.82000	+3.409%	80,900	-40.659%
2025-10-27	1.610000	1.8000	1.560000	1.76000	+9.317%	66,993	-38.636%
2025-10-24	1.660000	1.6840	1.600000	1.61000	-2.424%	59,095	-32.919%
2025-10-23	1.460000	1.6800	1.410100	1.65000	+11.486%	70,265	-34.545%
2025-10-22	1.570000	1.5700	1.420000	1.48000	-5.128%	37,664	-27.027%
2025-10-21	1.530000	1.5700	1.505900	1.56000	+4.698%	31,171	-30.769%
2025-10-20	1.410000	1.5560	1.410000	1.49000	+5.674%	33,651	-27.517%
2025-10-17	1.400000	1.4374	1.400000	1.41000	-0.704%	22,143	-23.404%
2025-10-16	1.490000	1.5456	1.350000	1.42000	-5.960%	81,823	-23.944%
2025-10-15	1.650000	1.6797	1.460000	1.51000	-5.031%	111,438	-28.477%
2025-10-14	1.435800	1.6300	1.410000	1.59000	+14.388%	185,307	-32.075%
2025-10-13	1.470000	1.4800	1.370000	1.39000	+1.460%	29,509	-22.302%
2025-10-10	1.460000	1.4900	1.340000	1.37000	-6.164%	89,607	-21.168%
2025-10-09	1.500000	1.5000	1.430000	1.46000	-3.947%	72,110	-26.027%
2025-10-08	1.500000	1.5800	1.422000	1.52000	+1.333%	149,642	-28.947%
2025-10-07	1.500000	1.5400	1.437400	1.50000	+0.047%	54,810	-28.000%
2025-10-06	1.480000	1.5700	1.420000	1.49930	+3.400%	211,256	-27.966%
2025-10-03	1.320000	1.4600	1.315000	1.45000	+10.015%	141,109	-25.517%
2025-10-02	1.320000	1.3300	1.281300	1.31800	+0.611%	18,156	-18.058%
2025-10-01	1.260000	1.3200	1.260000	1.31000	+2.344%	30,070	-17.557%
2025-09-30	1.270000	1.2900	1.250000	1.28000	0.000%	16,553	-15.625%
2025-09-29	1.300000	1.3300	1.275000	1.28000	-1.538%	27,295	-15.625%
2025-09-26	1.280000	1.3000	1.260000	1.30000	+0.775%	7,904	-16.923%
2025-09-25	1.290000	1.3100	1.260000	1.29000	-2.206%	13,390	-16.279%
2025-09-24	1.300000	1.3350	1.300000	1.31910	+1.469%	12,620	-18.126%
2025-09-23	1.350000	1.3700	1.273700	1.30000	+1.563%	40,499	-16.923%
2025-09-22	1.340000	1.3501	1.280000	1.28000	-5.185%	34,759	-15.625%
2025-09-19	1.260000	1.3500	1.230000	1.35000	+8.871%	40,437	-20.000%
2025-09-18	1.270000	1.2850	1.220000	1.24000	-1.587%	27,247	-12.903%
2025-09-17	1.380000	1.3800	1.250000	1.26000	-8.696%	72,131	-14.286%
2025-09-16	1.360000	1.3800	1.290000	1.38000	+2.985%	80,810	-21.739%
2025-09-15	1.190000	1.3500	1.190000	1.34000	+12.605%	96,587	-19.403%
2025-09-12	1.180000	1.2000	1.170000	1.19000	0.000%	24,096	-9.244%
2025-09-11	1.160000	1.2000	1.160000	1.19000	+1.709%	38,422	-9.244%
2025-09-10	1.200000	1.2050	1.150000	1.17000	-1.681%	83,742	-7.692%
2025-09-09	1.160000	1.1900	1.140000	1.19000	+2.586%	45,819	-9.244%
2025-09-08	1.190000	1.2000	1.150000	1.16000	-3.333%	30,423	-6.897%
2025-09-05	1.180000	1.2000	1.170000	1.20000	+0.840%	31,375	-10.000%
2025-09-04	1.220000	1.2200	1.175000	1.19000	-4.032%	61,816	-9.244%
2025-09-03	1.220000	1.2400	1.180000	1.24000	+0.813%	89,725	-12.903%
2025-09-02	1.180000	1.2300	1.140100	1.23000	+3.361%	66,630	-12.195%
2025-08-29	1.190000	1.2200	1.180000	1.19000	-1.653%	35,735	-9.244%
2025-08-28	1.170000	1.2200	1.170000	1.21000	+2.542%	29,005	-10.744%
2025-08-27	1.190000	1.2400	1.165000	1.18000	-2.479%	103,027	-8.475%
2025-08-26	1.140000	1.2400	1.140000	1.21000	+6.140%	173,137	-10.744%
2025-08-25	1.030000	1.2000	1.030000	1.14000	+5.556%	96,423	-5.263%
2025-08-22	1.050000	1.1000	1.020000	1.08000	+3.846%	64,512	0.000%
2025-08-21	1.030000	1.0500	0.990000	1.04000	-0.952%	135,780	+3.846%
2025-08-20	1.030000	1.1100	1.030000	1.05000	+1.942%	143,934	+2.857%
2025-08-19	1.130000	1.1500	1.020000	1.03000	-9.251%	180,382	+4.854%
2025-08-18	1.150000	1.1800	1.100000	1.13500	-3.814%	145,974	-4.846%
2025-08-15	1.170000	1.2000	1.130000	1.18000	-6.349%	441,491	-8.475%
2025-08-14	1.310000	1.7800	1.250000	1.26000	+7.692%	9,647,555	-14.286%
2025-08-13	1.120000	1.2000	1.110000	1.17000	+2.183%	1,679,915	-7.692%
2025-08-12	1.135400	1.1700	1.110000	1.14500	+2.232%	32,153	-5.677%
2025-08-11	1.150000	1.1650	1.070000	1.12000	0.000%	18,123	-3.571%
2025-08-08	1.090000	1.1300	1.061300	1.12000	+2.752%	15,537	-3.571%
2025-08-07	1.110000	1.1200	1.080000	1.09000	-3.540%	26,640	-0.917%
2025-08-06	1.170000	1.1999	1.100000	1.13000	-2.586%	113,284	-4.425%
2025-08-05	1.085500	1.2000	1.070000	1.16000	+5.455%	109,156	-6.897%
2025-08-04	1.110000	1.1400	1.080000	1.10000	-1.786%	17,984	-1.818%
2025-08-01	1.130000	1.1400	1.030000	1.12000	-0.885%	57,613	-3.571%
2025-07-31	1.180000	1.1991	1.120000	1.13000	-5.833%	33,370	-4.425%
2025-07-30	1.200000	1.2453	1.180000	1.20000	0.000%	26,389	-10.000%
2025-07-29	1.240000	1.2800	1.190000	1.20000	-6.250%	43,237	-10.000%
2025-07-28	1.280000	1.3600	1.250900	1.28000	-0.234%	25,274	-15.625%
2025-07-25	1.250000	1.4198	1.180000	1.28300	+1.825%	152,186	-15.822%
2025-07-24	1.340000	1.3900	1.250000	1.26000	-5.970%	37,419	-14.286%
2025-07-23	1.350000	1.4500	1.330000	1.34000	+2.290%	157,588	-19.403%
2025-07-22	1.200000	1.4000	1.200000	1.31000	+9.167%	174,806	-17.557%
2025-07-21	1.225000	1.2250	1.170000	1.20000	+1.669%	20,485	-10.000%
2025-07-18	1.200000	1.2100	1.171200	1.18030	-1.642%	11,148	-8.498%
2025-07-17	1.220000	1.2500	1.200000	1.20000	-1.639%	9,520	-10.000%
2025-07-16	1.180000	1.2500	1.180000	1.22000	-0.408%	16,093	-11.475%
2025-07-15	1.200000	1.2557	1.160000	1.22500	+2.083%	13,481	-11.837%
2025-07-14	1.200000	1.2900	1.200000	1.20000	-1.647%	38,663	-10.000%
2025-07-11	1.220000	1.2499	1.210000	1.22010	+0.008%	11,211	-11.483%
2025-07-10	1.220000	1.2900	1.200000	1.22000	-4.688%	35,914	-11.475%
2025-07-09	1.340000	1.3400	1.240000	1.28000	-4.478%	38,456	-15.625%
2025-07-08	1.380000	1.3900	1.320400	1.34000	-0.741%	35,350	-19.403%
2025-07-07	1.330000	1.3700	1.280000	1.35000	+5.469%	66,712	-20.000%
2025-07-03	1.180000	1.3200	1.160000	1.28000	+8.475%	77,882	-15.625%
2025-07-02	1.110000	1.1845	1.100000	1.18000	+6.306%	22,374	-8.475%
2025-07-01	1.150000	1.1500	1.100000	1.11000	-3.478%	40,029	-2.703%
2025-06-30	1.100000	1.1500	1.100000	1.15000	+4.545%	9,578	-6.087%
2025-06-27	1.130000	1.1300	1.100000	1.10000	-1.786%	4,353	-1.818%
2025-06-26	1.090000	1.1300	1.090000	1.12000	-0.885%	5,882	-3.571%
2025-06-25	1.110000	1.2400	1.070000	1.13000	-2.586%	35,013	-4.425%
2025-06-24	1.140000	1.1996	1.100000	1.16000	+5.455%	20,314	-6.897%
2025-06-23	1.100000	1.1700	1.075500	1.10000	0.000%	21,962	-1.818%
2025-06-20	1.110000	1.1450	1.080000	1.10000	-2.655%	20,039	-1.818%
2025-06-18	1.090000	1.1400	1.090000	1.13000	+3.670%	13,761	-4.425%
2025-06-17	1.080000	1.1300	1.080000	1.09000	-3.540%	16,535	-0.917%
2025-06-16	1.100000	1.1900	1.096200	1.13000	+0.893%	17,241	-4.425%
2025-06-13	1.100000	1.2292	1.080000	1.12000	-6.667%	57,153	-3.571%
2025-06-12	1.210000	1.2199	1.180000	1.20000	-1.639%	17,127	-10.000%
2025-06-11	1.180000	1.2800	1.130000	1.22000	+1.667%	95,609	-11.475%
2025-06-10	1.160000	1.2233	1.137200	1.20000	+2.564%	38,806	-10.000%
2025-06-09	1.200000	1.2000	1.165000	1.17000	-0.847%	11,431	-7.692%
2025-06-06	1.160000	1.2000	1.150000	1.18000	+1.724%	18,189	-8.475%
2025-06-05	1.100000	1.1700	1.050000	1.16000	+2.203%	42,211	-6.897%
2025-06-04	1.050000	1.1400	1.045900	1.13500	+8.095%	82,638	-4.846%
2025-06-03	1.030000	1.0600	1.030000	1.05000	0.000%	8,981	+2.857%
2025-06-02	1.052500	1.0700	1.030000	1.05000	-1.869%	19,998	+2.857%
2025-05-30	1.080000	1.0800	1.030000	1.07000	0.000%	13,393	+0.935%
2025-05-29	1.110000	1.1100	1.050000	1.07000	-2.727%	17,760	+0.935%
2025-05-28	1.080000	1.1076	1.076200	1.10000	+1.852%	14,202	-1.818%
2025-05-27	1.090000	1.1198	1.070000	1.08000	0.000%	16,271	0.000%
2025-05-23	1.070200	1.0800	1.040000	1.08000	-0.917%	16,539	0.000%
2025-05-22	1.070000	1.1200	1.040000	1.09000	+0.926%	13,606	-0.917%
2025-05-21	1.190000	1.1900	1.050000	1.08000	-0.917%	47,614	0.000%
2025-05-20	1.120000	1.2550	1.080000	1.09000	-1.008%	123,136	-0.917%
2025-05-19	1.080000	1.1490	1.060000	1.10110	+2.907%	41,618	-1.916%
2025-05-16	1.040000	1.1000	1.022000	1.07000	+1.905%	31,158	+0.935%
2025-05-15	1.060000	1.0650	1.039900	1.05000	+0.962%	9,179	+2.857%
2025-05-14	1.004800	1.0581	1.004800	1.04000	+1.961%	24,532	+3.846%
2025-05-13	1.000000	1.0300	1.000000	1.02000	+2.000%	62,270	+5.882%
2025-05-12	1.090000	1.0900	1.000000	1.00000	-8.248%	34,480	+8.000%
2025-05-09	1.043500	1.0899	1.040000	1.08990	+0.917%	10,169	-0.908%
2025-05-08	1.060000	1.0800	1.033800	1.08000	+1.839%	10,378	0.000%
2025-05-07	1.050000	1.0900	1.000000	1.06050	-1.806%	20,436	+1.839%
2025-05-06	1.120000	1.1200	1.050000	1.08000	-3.571%	10,183	0.000%
2025-05-05	1.100000	1.1400	1.080000	1.12000	-0.444%	14,767	-3.571%
2025-05-02	1.140000	1.1620	1.080000	1.12500	+0.446%	10,574	-4.000%
2025-05-01	1.090000	1.1200	1.090000	1.12000	+4.673%	8,929	-3.571%
2025-04-30	1.080000	1.1400	1.060100	1.07000	-1.835%	10,046	+0.935%
2025-04-29	1.060000	1.1300	1.060000	1.09000	-2.040%	7,708	-0.917%
2025-04-28	1.100000	1.1438	1.090000	1.11270	+2.083%	8,678	-2.939%
2025-04-25	1.060000	1.0900	1.050000	1.09000	+2.347%	11,072	-0.917%
2025-04-24	0.990000	1.0800	0.990000	1.06500	+5.446%	25,241	+1.408%
2025-04-23	1.000000	1.0350	0.986300	1.01000	+1.000%	13,732	+6.931%
2025-04-22	1.020000	1.0200	0.990100	1.00000	-1.961%	9,260	+8.000%
2025-04-21	1.050000	1.0500	0.980000	1.02000	-0.488%	19,373	+5.882%
2025-04-17	1.020000	1.0250	1.000000	1.02500	+0.490%	4,074	+5.366%
2025-04-16	1.020000	1.0700	1.000000	1.02000	-0.971%	18,363	+5.882%
2025-04-15	1.060000	1.0800	1.010000	1.03000	0.000%	5,633	+4.854%
2025-04-14	1.010000	1.0700	1.000000	1.03000	0.000%	13,849	+4.854%
2025-04-11	0.960000	1.0600	0.960000	1.03000	+3.000%	25,582	+4.854%
2025-04-10	0.950000	1.0000	0.950000	1.00000	0.000%	29,093	+8.000%
2025-04-09	0.875400	1.0000	0.875400	1.00000	+14.292%	62,579	+8.000%
2025-04-08	0.937625	0.9439	0.747000	0.87495	+0.454%	31,619	+23.436%
2025-04-07	0.902000	0.9800	0.870000	0.87100	-8.316%	39,926	+23.995%
2025-04-04	1.010000	1.0100	0.908400	0.95000	-6.863%	30,840	+13.684%
2025-04-03	1.020000	1.0400	0.980000	1.02000	+0.990%	9,967	+5.882%
2025-04-02	0.990000	1.0400	0.981800	1.01000	0.000%	35,440	+6.931%
2025-04-01	1.010500	1.0300	0.960100	1.01000	0.000%	28,683	+6.931%
2025-03-31	1.030000	1.0400	0.950100	1.01000	-3.810%	66,411	+6.931%
2025-03-28	1.070000	1.1200	1.030000	1.05000	-0.943%	243,257	+2.857%
2025-03-27	1.010000	1.1000	1.000000	1.06000	+4.888%	1,825,976	+1.887%
2025-03-26	0.980000	1.0106	0.960000	1.01060	-0.922%	55,377	+6.867%
2025-03-25	1.065000	1.0700	0.979800	1.02000	-4.673%	34,075	+5.882%
2025-03-24	1.110000	1.1100	1.010000	1.07000	-3.604%	27,264	+0.935%
2025-03-21	1.000000	1.1400	0.979900	1.11000	+7.767%	24,737	-2.703%
2025-03-20	1.000000	1.0600	1.000000	1.03000	0.000%	12,275	+4.854%
2025-03-19	1.045000	1.0450	1.000000	1.03000	+3.000%	11,680	+4.854%
2025-03-18	1.010000	1.0149	1.000000	1.00000	-2.913%	17,666	+8.000%
2025-03-17	1.020000	1.0300	0.979900	1.03000	+1.980%	26,109	+4.854%
2025-03-14	0.999600	1.0100	0.979800	1.01000	+2.020%	19,388	+6.931%
2025-03-13	1.020000	1.0300	0.990000	0.99000	-2.941%	12,732	+9.091%
2025-03-12	1.070000	1.0700	1.020000	1.02000	-5.556%	9,721	+5.882%
2025-03-11	1.000000	1.1400	0.980000	1.08000	+6.931%	26,738	0.000%
2025-03-10	1.100000	1.1000	0.979800	1.01000	-8.182%	29,774	+6.931%
2025-03-07	1.000000	1.1000	0.979800	1.10000	+11.111%	18,424	-1.818%
2025-03-06	1.000000	1.0160	0.980000	0.99000	-2.941%	10,384	+9.091%
2025-03-05	1.030000	1.0600	1.020000	1.02000	-0.971%	13,568	+5.882%
2025-03-04	1.070000	1.0740	1.030000	1.03000	-3.738%	13,923	+4.854%
2025-03-03	1.135200	1.1352	1.070000	1.07000	-4.464%	12,956	+0.935%
2025-02-28	1.050000	1.1200	1.050000	1.12000	+5.382%	52,183	-3.571%
2025-02-27	1.090000	1.1000	1.050000	1.06280	-5.107%	15,590	+1.618%
2025-02-26	1.100000	1.1200	1.020000	1.12000	+1.818%	18,700	-3.571%
2025-02-25	1.080000	1.1000	1.030000	1.10000	0.000%	16,115	-1.818%
2025-02-24	1.020000	1.1000	1.000000	1.10000	+7.843%	17,329	-1.818%
2025-02-21	1.020000	1.0494	1.010000	1.02000	-3.774%	47,891	+5.882%
2025-02-20	1.120000	1.1200	1.050000	1.06000	-7.826%	19,665	+1.887%
2025-02-19	1.110000	1.1583	1.099800	1.15000	+3.604%	27,815	-6.087%
2025-02-18	1.100000	1.1200	1.054900	1.11000	+0.909%	15,055	-2.703%
2025-02-14	1.100000	1.1200	1.030000	1.10000	+1.852%	25,998	-1.818%

.dark-mode .SCK5qG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SCK5qG{ color: #333333; background-color: white; border: 2px solid #333333; }DLPNDolphin Entertainment, Inc.stock NASDAQ

DLPN
Dolphin Entertainment, Inc.
stock NASDAQ