Dolphin Entertainment, Inc. (DLPN) NASDAQ

1.22

-0.035(-2.80%)

Updated at June 02 04:00PM

Currency In USD

DLPN Historical Return

If you invested $1000 in Dolphin Entertainment, Inc. (DLPN) 10 years ago, it would be worth $5.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $68.26, while $1000 invested 1 year ago would be worth $1,157.14. This corresponds to total returns of -99.49%, -93.17%, 15.71%, respectively, with annualized returns of -41.04%, -41.53%, 15.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DLPN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	1.56	1.55	1.55	1.6	1.54	7,404
March 24, 2026	1.58	1.54	1.54	1.63	1.54	12,420
March 23, 2026	1.57	1.58	1.58	1.62	1.56	17,495
March 20, 2026	1.6	1.52	1.52	1.6	1.51	12,218
March 19, 2026	1.59	1.59	1.59	1.61	1.59	11,207
March 18, 2026	1.62	1.59	1.59	1.62	1.59	6,832
March 17, 2026	1.71	1.62	1.62	1.71	1.62	6,479
March 16, 2026	1.56	1.63	1.63	1.63	1.55	24,335
March 13, 2026	1.58	1.55	1.55	1.58	1.55	4,942
March 12, 2026	1.59	1.56	1.56	1.61	1.56	5,330
March 11, 2026	1.6	1.59	1.59	1.63	1.59	14,203
March 10, 2026	1.68	1.61	1.61	1.7	1.6	8,996
March 09, 2026	1.66	1.63	1.63	1.71	1.63	12,687