Dolphin Entertainment, Inc. (DLPN) NASDAQ

1.42

-0.05(-3.40%)

Updated at December 24 12:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251.461.421.421.461.426,168
December 23, 20251.431.471.471.471.435,400
December 22, 20251.491.481.481.521.4132,532
December 19, 20251.461.491.491.521.4142,131
December 18, 20251.471.461.461.511.4525,650
December 17, 20251.491.471.471.541.4717,846
December 16, 20251.61.471.471.611.4427,223
December 15, 20251.591.541.541.651.5446,900
December 12, 20251.581.611.611.621.5518,311
December 11, 20251.571.61.61.621.521,300
December 10, 20251.581.571.571.661.5763,206
December 09, 20251.631.621.621.671.6222,409
December 08, 20251.651.651.651.681.6311,955
December 05, 20251.631.661.661.71.4850,642
December 04, 20251.681.651.651.681.6340,677
December 03, 20251.641.651.651.661.57104,457
December 02, 20251.741.651.651.741.6455,400
December 01, 20251.621.611.611.71.6145,009
November 28, 20251.651.621.621.671.644,114
November 26, 20251.631.631.631.661.6329,543
November 25, 20251.631.621.621.71.6144,300
November 24, 20251.691.691.691.721.6711,736
November 21, 20251.691.711.711.741.6118,700
November 20, 20251.731.671.671.781.6420,700
November 19, 20251.71.731.731.841.6722,800
November 18, 20251.81.741.741.81.6921,027
November 17, 20251.741.81.81.871.7495,414
November 14, 20251.581.731.731.751.552,300
November 13, 20251.651.671.671.691.645,831
November 12, 20251.661.671.671.771.5854,100
November 11, 20251.561.611.611.641.4943,700
November 10, 20251.51.541.541.621.529,700
November 07, 20251.551.461.461.551.4321,800
November 06, 20251.591.581.581.681.5422,026
November 05, 20251.671.691.691.751.628,913
November 04, 20251.751.651.651.751.6435,300
November 03, 20251.791.751.751.791.7225,100
October 31, 20251.661.741.741.751.6623,623
October 30, 20251.751.671.671.831.5937,731
October 29, 20251.851.791.791.851.7629,409
October 28, 20251.81.821.821.881.7780,900
October 27, 20251.611.761.761.81.5666,993
October 24, 20251.661.611.611.681.659,100
October 23, 20251.461.651.651.681.4170,265
October 22, 20251.571.481.481.571.4237,664
October 21, 20251.531.561.561.571.5131,171
October 20, 20251.411.491.491.561.4133,651
October 17, 20251.41.411.411.441.422,143
October 16, 20251.491.421.421.551.3581,823
October 15, 20251.651.511.511.681.46111,438
October 14, 20251.411.591.591.631.41177,640
October 13, 20251.471.391.391.481.3729,509
October 10, 20251.461.371.371.491.3489,607
October 09, 20251.51.461.461.51.4372,110
October 08, 20251.51.521.521.581.42149,642
October 07, 20251.51.51.51.541.4454,470
October 06, 20251.481.51.51.571.42211,256
October 03, 20251.321.451.451.461.32141,109
October 02, 20251.321.321.321.331.2818,156
October 01, 20251.261.311.311.321.2630,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved