Skip to main content
DLPN logo

Dolphin Entertainment, Inc.

DLPNNASDAQCommunication ServicesAdvertising Agencies

$1.02Today:- (-)1Y −41.80%

As of Oct 23, 2026 close

Market cap
$13.04M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.93$1.88
Volume (live)
-
Avg. volume (3M)
8.62K

Dolphin Entertainment (DLPN) Historical Stock Prices

Analyze Dolphin Entertainment (DLPN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dolphin Entertainment (DLPN) Interactive Price Chart

Interactive historical price chart showing Dolphin Entertainment stock price movements and trends across multiple time periods.

Loading chart...

DLPN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DLPN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.001.051.001.011.011.77K
Oct 22, 20260.981.020.960.960.9614.93K
Oct 21, 20260.991.060.971.041.042.95K
Oct 20, 20261.001.030.960.970.9718.51K
Oct 19, 20261.001.080.950.990.9918.55K
Oct 16, 20261.031.031.031.031.03748
Oct 15, 20261.041.041.001.001.007.11K
Oct 14, 20261.031.030.950.980.985.81K
Oct 13, 20260.971.020.930.990.9923.55K
Oct 12, 20261.041.060.950.970.979.51K
Oct 9, 20261.031.071.001.051.058.02K
Oct 8, 20261.001.041.001.001.006.89K
Oct 7, 20261.041.081.001.001.0010.43K
Oct 6, 20261.031.071.031.071.074.17K
Oct 5, 20261.021.111.021.101.109.79K
Oct 2, 20261.061.101.021.031.0318.57K
Oct 1, 20261.061.061.061.061.06N/A
Sep 30, 20261.091.091.061.061.062.21K
Sep 29, 20261.061.091.061.091.092.83K
Sep 28, 20261.121.131.071.071.0710.06K
Sep 25, 20261.051.081.051.081.085.87K
Sep 24, 20261.091.091.061.091.092.94K
Sep 23, 20261.101.111.081.101.103.56K
Sep 22, 20261.091.131.071.081.086.02K
Sep 21, 20261.101.131.061.091.0913.58K
Sep 18, 20261.061.101.061.101.104.18K
Sep 17, 20261.071.101.061.071.0712.09K
Sep 16, 20261.101.101.031.061.0615.84K
Sep 15, 20261.091.111.071.071.074.89K
Sep 14, 20261.081.161.071.081.0813.30K
Sep 11, 20261.181.181.081.101.1011.55K
Sep 10, 20261.131.161.101.111.115.75K
Sep 9, 20261.171.201.131.131.133.73K
Sep 8, 20261.201.201.171.171.1710.66K
Sep 4, 20261.181.181.181.181.181.22K
Sep 3, 20261.201.201.171.171.1713.38K
Sep 2, 20261.111.181.111.171.1717.67K
Sep 1, 20261.121.151.101.111.1110.60K
Aug 31, 20261.171.171.111.161.166.24K
Aug 28, 20261.141.141.101.101.108.85K
Aug 27, 20261.121.181.081.181.185.32K
Aug 26, 20261.171.171.131.141.146.22K
Aug 25, 20261.141.191.141.171.173.84K
Aug 24, 20261.101.171.101.121.128.16K
Aug 21, 20261.121.121.101.101.101.50K
Aug 20, 20261.181.191.101.131.138.39K
Aug 19, 20261.131.191.121.151.157.85K
Aug 18, 20261.151.151.131.141.144.59K
Aug 17, 20261.191.201.151.151.1515.70K
Aug 14, 20261.221.221.201.201.205.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.