Dolphin Entertainment Inc. (DLPN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Dolphin Entertainment, Inc. (DLPN) 10 years ago, it would be worth $4.03 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $47.01, while $1000 invested 1 year ago would be worth $600.31. This corresponds to total returns of -99.6%, -95.3%, -39.97%, respectively, with annualized returns of -42.37%, -45.73%, -39.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 0.99 | 1.03 | 1.03 | 1.05 | 0.93 | 67,191 |
| November 10, 2026 | 0.98 | 0.93 | 0.93 | 0.98 | 0.93 | 2,703 |
| November 09, 2026 | 0.94 | 0.99 | 0.99 | 0.99 | 0.93 | 17,140 |
| November 06, 2026 | 0.97 | 0.93 | 0.93 | 0.97 | 0.92 | 7,893 |
| November 05, 2026 | 0.97 | 0.9 | 0.9 | 0.97 | 0.9 | 13,924 |
| November 04, 2026 | 0.94 | 0.94 | 0.94 | 0.97 | 0.9 | 894 |
| November 03, 2026 | 0.98 | 0.9 | 0.9 | 1 | 0.9 | 15,325 |
| November 02, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 9,302 |
| October 30, 2026 | 0.97 | 0.95 | 0.95 | 0.98 | 0.95 | 6,436 |
| October 29, 2026 | 0.95 | 0.96 | 0.96 | 1.05 | 0.95 | 1,322 |
| October 28, 2026 | 1 | 1 | 1 | 1.01 | 0.95 | 2,349 |
| October 27, 2026 | 0.98 | 0.96 | 0.96 | 1.06 | 0.96 | 11,312 |
| October 26, 2026 | 0.97 | 0.98 | 0.98 | 1 | 0.95 | 7,061 |
| October 23, 2026 | 1 | 1.02 | 1.02 | 1.05 | 1 | 1,771 |
| October 22, 2026 | 0.96 | 0.96 | 0.96 | 1.02 | 0.96 | 14,634 |
| October 21, 2026 | 0.99 | 1.04 | 1.04 | 1.06 | 0.97 | 2,948 |
| October 20, 2026 | 0.97 | 0.97 | 0.97 | 1.03 | 0.97 | 18,508 |
| October 19, 2026 | 1 | 1.03 | 1.03 | 1.08 | 0.95 | 18,239 |
| October 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 948 |
| October 15, 2026 | 1.04 | 1 | 1 | 1.04 | 1 | 7,105 |
| October 14, 2026 | 1.03 | 0.98 | 0.98 | 1.03 | 0.96 | 5,809 |
| October 13, 2026 | 0.97 | 0.99 | 0.99 | 1.02 | 0.9 | 23,552 |
| October 12, 2026 | 1.04 | 0.97 | 0.97 | 1.06 | 0.95 | 9,505 |
| October 09, 2026 | 1.03 | 1.05 | 1.05 | 1.07 | 1 | 8,022 |
| October 08, 2026 | 1 | 1 | 1 | 1.04 | 1 | 6,888 |
| October 07, 2026 | 1.07 | 1 | 1 | 1.08 | 1 | 10,400 |
| October 06, 2026 | 1.03 | 1.07 | 1.07 | 1.07 | 1.03 | 4,172 |
| October 05, 2026 | 1.09 | 1.1 | 1.1 | 1.11 | 1.09 | 9,682 |
| October 02, 2026 | 1.07 | 1.03 | 1.03 | 1.08 | 1.02 | 18,313 |
| October 01, 2026 | 1.07 | 1.09 | 1.09 | 1.11 | 1.05 | 0 |
| September 30, 2026 | 1.07 | 1.06 | 1.06 | 1.12 | 1.04 | 2,214 |
| September 29, 2026 | 1.06 | 1.09 | 1.09 | 1.09 | 1.06 | 2,830 |
| September 28, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.07 | 9,843 |
| September 25, 2026 | 1.05 | 1.09 | 1.09 | 1.13 | 1.05 | 5,742 |
| September 24, 2026 | 1.07 | 1.09 | 1.09 | 1.09 | 1.07 | 2,909 |
| September 23, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.08 | 2,119 |
| September 22, 2026 | 1.09 | 1.08 | 1.08 | 1.13 | 1.07 | 6,016 |
| September 21, 2026 | 1.12 | 1.09 | 1.09 | 1.12 | 1.09 | 13,583 |
| September 18, 2026 | 1.06 | 1.1 | 1.1 | 1.1 | 1.06 | 4,179 |
| September 17, 2026 | 1.07 | 1.07 | 1.07 | 1.1 | 1.06 | 12,090 |
| September 16, 2026 | 1.1 | 1.06 | 1.06 | 1.1 | 1.03 | 15,838 |
| September 15, 2026 | 1.09 | 1.07 | 1.07 | 1.11 | 1.07 | 4,893 |
| September 11, 2026 | 1.18 | 1.09 | 1.09 | 1.18 | 1.08 | 11,539 |
| September 10, 2026 | 1.16 | 1.11 | 1.11 | 1.16 | 1.1 | 5,659 |
| September 09, 2026 | 1.17 | 1.13 | 1.13 | 1.2 | 1.13 | 3,725 |
| September 08, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.17 | 10,665 |
| September 04, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1,216 |
| September 03, 2026 | 1.12 | 1.17 | 1.17 | 1.2 | 1.12 | 13,335 |
| September 02, 2026 | 1.11 | 1.17 | 1.17 | 1.18 | 1.11 | 17,670 |
| September 01, 2026 | 1.13 | 1.11 | 1.11 | 1.14 | 1.1 | 10,599 |
| August 31, 2026 | 1.15 | 1.16 | 1.16 | 1.16 | 1.1 | 6,107 |
| August 28, 2026 | 1.14 | 1.1 | 1.1 | 1.14 | 1.1 | 8,837 |
| August 27, 2026 | 1.14 | 1.18 | 1.18 | 1.18 | 1.08 | 5,178 |
| August 26, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.13 | 6,218 |
| August 25, 2026 | 1.14 | 1.17 | 1.17 | 1.19 | 1.14 | 3,825 |
| August 24, 2026 | 1.12 | 1.12 | 1.12 | 1.17 | 1.12 | 8,156 |
| August 21, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.1 | 1,498 |
| August 20, 2026 | 1.18 | 1.13 | 1.13 | 1.19 | 1.1 | 8,386 |
| August 19, 2026 | 1.15 | 1.15 | 1.15 | 1.19 | 1.12 | 7,764 |
| August 18, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 4,501 |