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 $5.05 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $42.64, while $1000 invested 1 year ago would be worth $648.85. This corresponds to total returns of -99.49%, -95.74%, -35.11%, respectively, with annualized returns of -41.07%, -46.77%, -35.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 1.19 | 1.15 | 1.15 | 1.2 | 1.15 | 15,697 |
| August 14, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.2 | 5,439 |
| August 13, 2026 | 1.21 | 1.22 | 1.22 | 1.23 | 1.12 | 42,870 |
| August 12, 2026 | 1.14 | 1.14 | 1.14 | 1.17 | 1.06 | 33,547 |
| August 11, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.09 | 9,178 |
| August 10, 2026 | 1.14 | 1.08 | 1.08 | 1.14 | 1.07 | 11,132 |
| August 07, 2026 | 1.1 | 1.1 | 1.1 | 1.16 | 1.1 | 7,367 |
| August 06, 2026 | 1.07 | 1.08 | 1.08 | 1.12 | 1.06 | 23,935 |
| August 05, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.07 | 25,976 |
| August 04, 2026 | 1.13 | 1.16 | 1.16 | 1.2 | 1.12 | 49,470 |
| August 03, 2026 | 1.02 | 1.06 | 1.06 | 1.1 | 1.02 | 8,924 |
| July 31, 2026 | 1.04 | 1.02 | 1.02 | 1.06 | 1.02 | 1,450 |
| July 30, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.03 | 24,437 |
| July 29, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 1.02 | 5,523 |
| July 28, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.06 | 3,392 |