Dolphin Entertainment, Inc. (DLPN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DLPN Historical Return
If you invested $1000 in Dolphin Entertainment, Inc. (DLPN) 10 years ago, it would be worth $4.73 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.63, while $1000 invested 1 year ago would be worth $1,045.45. This corresponds to total returns of -99.53%, -93.84%, 4.55%, respectively, with annualized returns of -41.44%, -42.71%, 4.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DLPN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.1 | 1.15 | 1.15 | 1.23 | 1.1 | 74,174 |
| June 18, 2026 | 1.1 | 1.1 | 1.1 | 1.13 | 1.06 | 28,171 |
| June 17, 2026 | 1.04 | 1.1 | 1.1 | 1.17 | 1.04 | 34,181 |
| June 16, 2026 | 1.19 | 1.12 | 1.12 | 1.19 | 1.1 | 16,419 |
| June 15, 2026 | 1.16 | 1.14 | 1.14 | 1.24 | 1.14 | 30,797 |
| June 12, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.12 | 6,122 |
| June 11, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.11 | 18,835 |
| June 10, 2026 | 1.17 | 1.12 | 1.12 | 1.18 | 1.11 | 11,718 |
| June 09, 2026 | 1.13 | 1.14 | 1.14 | 1.19 | 1.1 | 23,493 |
| June 08, 2026 | 1.08 | 1.12 | 1.12 | 1.24 | 1.03 | 33,194 |
| June 05, 2026 | 1.13 | 1.11 | 1.11 | 1.17 | 1.11 | 41,263 |
| June 04, 2026 | 1.17 | 1.15 | 1.15 | 1.22 | 1.13 | 54,646 |
| June 03, 2026 | 1.21 | 1.19 | 1.19 | 1.24 | 1.19 | 15,502 |
| June 02, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.2 | 12,390 |
| June 01, 2026 | 1.19 | 1.25 | 1.25 | 1.27 | 1.19 | 25,372 |
| May 29, 2026 | 1.26 | 1.23 | 1.23 | 1.28 | 1.16 | 30,262 |
| May 28, 2026 | 1.19 | 1.25 | 1.25 | 1.25 | 1.18 | 24,536 |
| May 27, 2026 | 1.21 | 1.23 | 1.23 | 1.26 | 1.2 | 7,861 |
| May 26, 2026 | 1.26 | 1.26 | 1.26 | 1.36 | 1.18 | 43,009 |
| May 22, 2026 | 1.22 | 1.23 | 1.23 | 1.25 | 1.15 | 36,952 |
| May 21, 2026 | 1.19 | 1.22 | 1.22 | 1.22 | 1.13 | 21,697 |
| May 20, 2026 | 1.15 | 1.21 | 1.21 | 1.23 | 1.14 | 46,255 |
| May 19, 2026 | 1.11 | 1.15 | 1.15 | 1.33 | 1.09 | 71,442 |
| May 18, 2026 | 1.2 | 1.12 | 1.12 | 1.25 | 1.1 | 67,584 |
| May 15, 2026 | 1.36 | 1.33 | 1.33 | 1.37 | 1.33 | 11,776 |
| May 14, 2026 | 1.41 | 1.38 | 1.38 | 1.41 | 1.38 | 15,113 |
| May 13, 2026 | 1.4 | 1.41 | 1.41 | 1.41 | 1.37 | 41,864 |
| May 12, 2026 | 1.44 | 1.41 | 1.41 | 1.46 | 1.41 | 36,595 |
| May 11, 2026 | 1.48 | 1.45 | 1.45 | 1.48 | 1.41 | 76,183 |
| May 08, 2026 | 1.47 | 1.43 | 1.43 | 1.47 | 1.4 | 22,399 |
| May 07, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.41 | 28,623 |
| May 06, 2026 | 1.47 | 1.46 | 1.46 | 1.48 | 1.44 | 39,800 |
| May 05, 2026 | 1.43 | 1.47 | 1.47 | 1.47 | 1.42 | 28,033 |
| May 04, 2026 | 1.42 | 1.42 | 1.42 | 1.51 | 1.41 | 66,792 |
| May 01, 2026 | 1.4 | 1.41 | 1.41 | 1.45 | 1.38 | 15,910 |
| April 30, 2026 | 1.4 | 1.41 | 1.41 | 1.45 | 1.4 | 14,062 |
| April 29, 2026 | 1.37 | 1.42 | 1.42 | 1.47 | 1.37 | 12,058 |
| April 28, 2026 | 1.43 | 1.42 | 1.42 | 1.49 | 1.42 | 30,224 |
| April 27, 2026 | 1.36 | 1.4 | 1.4 | 1.51 | 1.36 | 24,396 |
| April 24, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 13,073 |
| April 23, 2026 | 1.41 | 1.37 | 1.37 | 1.45 | 1.35 | 20,988 |
| April 22, 2026 | 1.49 | 1.44 | 1.44 | 1.49 | 1.41 | 48,944 |
| April 21, 2026 | 1.54 | 1.47 | 1.47 | 1.54 | 1.47 | 12,664 |
| April 20, 2026 | 1.51 | 1.53 | 1.53 | 1.56 | 1.47 | 91,745 |
| April 17, 2026 | 1.54 | 1.53 | 1.53 | 1.58 | 1.52 | 74,117 |
| April 16, 2026 | 1.52 | 1.52 | 1.52 | 1.54 | 1.49 | 7,559 |
| April 15, 2026 | 1.51 | 1.5 | 1.5 | 1.54 | 1.48 | 15,646 |
| April 14, 2026 | 1.58 | 1.47 | 1.47 | 1.58 | 1.43 | 55,892 |
| April 13, 2026 | 1.53 | 1.51 | 1.51 | 1.55 | 1.51 | 14,584 |
| April 10, 2026 | 1.53 | 1.53 | 1.53 | 1.56 | 1.53 | 11,963 |
| April 09, 2026 | 1.57 | 1.55 | 1.55 | 1.61 | 1.52 | 35,136 |
| April 08, 2026 | 1.55 | 1.54 | 1.54 | 1.6 | 1.54 | 16,073 |
| April 07, 2026 | 1.6 | 1.54 | 1.54 | 1.6 | 1.54 | 7,611 |
| April 06, 2026 | 1.53 | 1.54 | 1.54 | 1.62 | 1.53 | 19,466 |
| April 02, 2026 | 1.53 | 1.53 | 1.53 | 1.55 | 1.52 | 5,969 |
| April 01, 2026 | 1.55 | 1.52 | 1.52 | 1.55 | 1.51 | 3,400 |
| March 31, 2026 | 1.49 | 1.5 | 1.47 | 1.51 | 1.49 | 5,939 |
| March 30, 2026 | 1.45 | 1.51 | 1.51 | 1.65 | 1.45 | 20,972 |
| March 27, 2026 | 1.56 | 1.53 | 1.53 | 1.56 | 1.5 | 8,124 |
| March 26, 2026 | 1.47 | 1.58 | 1.58 | 1.6 | 1.47 | 18,639 |
AD
