Free Trial
→ Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (From Weiss Ratings) (Ad) Free dlpn Stock Alerts

Dolphin Entertainment (DLPN) Stock Chart & Stock Price History

Dolphin Entertainment logo
$1.33
+0.03 (+2.20%)
(As of 01:49 PM ET)
Compare

Dolphin Entertainment Stock Price Performance

5 Day
Performance
+0.65%
1 Month
Performance
+2.20%
3 Month
Performance
-23.56%
6 Month
Performance
-44.64%
Year-To-Date
Performance
-61.15%
1 Year
Performance
-56.93%
Receive DLPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dolphin Entertainment and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? To uncover the full story and learn how you can potentially profit from it...
watch my new documentary here.

DLPN Stock Chart for Monday, October, 28, 2024

DLPN Chart by TradingView

Dolphin Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/25/2024$1.28$1.30
+1.56%		$1.34$1.2415,429 shs$24.64 million
10/24/2024$1.32$1.28
-3.03%		$1.40$1.2817,126 shs$24.26 million
10/23/2024$1.35$1.32
-2.22%		$1.35$1.2832,247 shs$25.02 million
10/22/2024$1.49$1.35
-9.40%		$1.48$1.3370,346 shs$25.59 million
10/21/2024$1.54$1.49
-3.25%		$1.60$1.4853,003 shs$28.24 million
10/18/2024$1.42$1.52
+7.04%		$1.56$1.4034,998 shs$28.81 million
10/17/2024$1.45$1.42
-2.07%		$1.43$1.3534,374 shs$26.92 million
10/16/2024$1.46$1.45
-0.68%		$1.52$1.2870,365 shs$27.49 million
10/15/2024$1.38$1.46
+5.95%		$1.50$1.26142,182 shs$13.84 million
10/14/2024$1.25$1.38
+10.42%		$1.38$1.1491,080 shs$13.06 million
10/11/2024$1.29$1.25
-3.41%		$1.34$1.2516,684 shs$13.87 million
10/10/2024$1.36$1.29
-5.00%		$1.34$1.247,566 shs$12.25 million
10/09/2024$1.36$1.36$1.44$1.2847,008 shs$12.89 million
10/08/2024$1.22$1.36
+11.84%		$1.38$1.2434,510 shs$12.89 million
10/07/2024$1.32$1.22
-8.02%		$1.38$1.2030,936 shs$11.53 million
10/04/2024$1.21$1.26
+4.32%		$1.38$1.2615,626 shs$11.94 million
10/03/2024$1.23$1.21
-1.72%		$1.32$1.2114,805 shs$11.45 million
10/02/2024$1.17$1.23
+5.04%		$1.44$1.1724,771 shs$11.65 million
10/01/2024$1.26$1.17
-7.13%		$1.30$1.1712,169 shs$11.09 million
09/30/2024$1.30$1.26
-3.08%		$1.32$1.1116,269 shs$11.94 million
09/27/2024$1.30$1.30
+0.31%		$1.34$1.227,862 shs$14.44 million
09/26/2024$1.23$1.30
+5.55%		$1.33$1.2312,973 shs$14.40 million
09/25/2024$1.24$1.23
-1.14%		$1.35$1.1026,511 shs$13.64 million
09/24/2024$1.24$1.24
+0.02%		$1.34$1.209,974 shs$11.77 million
09/23/2024$1.32$1.24
-6.27%		$1.36$1.2016,961 shs$11.77 million
09/20/2024$1.33$1.32
-0.75%		$1.40$1.0247,885 shs$12.56 million
09/19/2024$1.34$1.33
-0.39%		$1.46$1.335,549 shs$12.65 million
09/18/2024$1.42$1.34
-5.63%		$1.46$1.347,511 shs$12.70 million
09/17/2024$1.41$1.42
+1.00%		$1.50$1.413,880 shs$13.46 million
09/16/2024$1.48$1.41
-4.74%		$1.51$1.412,759 shs$13.33 million
09/13/2024$1.56$1.44
-7.46%		$1.55$1.4411,297 shs$16.00 million
09/12/2024$1.46$1.56
+6.30%		$1.56$1.4228,528 shs$14.75 million
09/11/2024$1.47$1.46
-0.33%		$1.50$1.407,854 shs$13.87 million
09/10/2024$1.46$1.47
+0.73%		$1.50$1.3619,347 shs$13.92 million
09/09/2024$1.36$1.46
+7.36%		$1.50$1.3618,345 shs$16.20 million
09/06/2024$1.35$1.36
+0.59%		$1.44$1.315,403 shs$12.87 million
09/05/2024$1.42$1.35
-4.93%		$1.44$1.325,106 shs$12.80 million
09/04/2024$1.40$1.42
+1.28%		$1.42$1.3810,537 shs$15.78 million
09/03/2024$1.40$1.40
+0.14%		$1.56$1.4020,535 shs$15.58 million
09/02/2024$1.40$1.40$1.42$1.382,500 shs$15.55 million
The Secret Weapon You Need for This Bull Market (Ad)

The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But here’s the thing: most people won’t be able to keep up with the pace of the market. But there’s a way to trade this market with precision – without the stress, without the guesswork.

Register for the FREE Workshop Now & get $10 in Bitcoin
08/30/2024$1.38$1.42
+2.75%		$1.42$1.402,541 shs$13.44 million
08/29/2024$1.38$1.38$1.44$1.366,295 shs$13.08 million
08/28/2024$1.38$1.38$1.44$1.384,873 shs$13.08 million
08/27/2024$1.36$1.38
+1.47%		$1.44$1.3036,200 shs$13.08 million
08/26/2024$1.44$1.36
-5.54%		$1.44$1.3612,380 shs$12.89 million
08/23/2024$1.29$1.44
+12.03%		$1.44$1.3041,371 shs$13.65 million
08/22/2024$1.38$1.29
-6.60%		$1.38$1.296,251 shs$12.18 million
08/21/2024$1.36$1.38
+0.98%		$1.39$1.283,388 shs$13.04 million
08/20/2024$1.42$1.36
-4.03%		$1.42$1.338,429 shs$12.91 million
08/19/2024$1.46$1.42
-2.53%		$1.56$1.3238,480 shs$13.46 million
08/16/2024$1.44$1.44
-0.28%		$1.48$1.406,042 shs$13.65 million
08/15/2024$1.62$1.44
-10.61%		$1.70$1.4414,091 shs$13.69 million
08/14/2024$1.56$1.62
+3.55%		$1.70$1.583,808 shs$15.31 million
08/13/2024$1.56$1.56$1.62$1.483,930 shs$14.79 million
08/12/2024$1.58$1.56
-1.27%		$1.58$1.456,025 shs$14.79 million
08/09/2024$1.56$1.58
+1.53%		$1.66$1.565,434 shs$15.01 million
08/08/2024$1.61$1.56
-2.94%		$1.64$1.561,461 shs$14.79 million
08/07/2024$1.65$1.61
-2.68%		$1.66$1.563,873 shs$15.23 million
08/06/2024$1.56$1.65
+5.86%		$1.66$1.5620,877 shs$15.65 million
08/05/2024$1.60$1.56
-2.50%		$1.58$1.5626,084 shs$14.79 million
08/02/2024$1.61$1.60
-0.49%		$1.63$1.5441,374 shs$15.16 million
08/01/2024$1.67$1.61
-3.60%		$1.74$1.529,998 shs$15.23 million
07/31/2024$1.61$1.67
+3.60%		$1.70$1.594,048 shs$15.80 million
07/30/2024$1.64$1.61
-1.83%		$1.70$1.601,870 shs$15.26 million
07/29/2024$1.74$1.64
-5.66%		$1.78$1.567,607 shs$15.54 million

Related Companies

This page (NASDAQ:DLPN) was last updated on 10/28/2024 by MarketBeat.com Staff
From Our Partners
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
AI Detects Profit Surge On Monday
This has given investors the opportunity to beat the market by 1,700% and a 100% win rate to begin the year.
Monument Traders Alliance | Sponsored
Invest in the company that won over the Dragons
The pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...
RYSE | Sponsored
Countdown to Chaos begins Wednesday
Will it be Trump or Harris? In an exclusive interview on Wednesday, October 30, at 8 p.m. ET, he’ll explain...
Brownstone Research | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
The Standard Oil of AI?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Your Money is Not Safe
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored