Dolphin Entertainment, Inc. (DLPN) NASDAQ

1.16

-0.0404(-3.37%)

Updated at September 08 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.191.21.21.21.1831,231
September 04, 20251.221.191.191.221.1861,816
September 03, 20251.221.241.241.241.1889,725
September 02, 20251.181.231.231.231.1466,630
August 29, 20251.191.191.191.221.1835,735
August 28, 20251.171.211.211.221.1729,005
August 27, 20251.191.181.181.241.17103,027
August 26, 20251.141.211.211.241.14173,137
August 25, 20251.031.141.141.21.0396,423
August 22, 20251.051.081.081.11.0264,512
August 21, 20251.031.041.041.050.99135,800
August 20, 20251.031.051.051.111.03143,934
August 19, 20251.131.031.031.151.02180,382
August 18, 20251.151.141.141.181.1146,000
August 15, 20251.171.181.181.21.13441,491
August 14, 20251.311.261.261.781.259.51M
August 13, 20251.121.171.171.21.111.68M
August 12, 20251.141.151.151.171.1132,153
August 11, 20251.151.121.121.171.0718,123
August 08, 20251.091.121.121.131.0615,537
August 07, 20251.111.091.091.121.0826,603
August 06, 20251.171.131.131.21.1113,373
August 05, 20251.091.161.161.21.07109,655
August 04, 20251.111.11.11.141.0818,000
August 01, 20251.131.121.121.141.0357,613
July 31, 20251.181.131.131.21.1233,400
July 30, 20251.21.21.21.251.1826,400
July 29, 20251.241.21.21.281.1943,237
July 28, 20251.281.281.281.361.2525,274
July 25, 20251.251.281.281.421.18152,200
July 24, 20251.341.261.261.391.2537,419
July 23, 20251.351.341.341.451.33157,600
July 22, 20251.21.311.311.41.2172,680
July 21, 20251.231.21.21.231.1720,500
July 18, 20251.21.181.181.211.1711,148
July 17, 20251.221.21.21.251.29,520
July 16, 20251.181.221.221.251.1816,100
July 15, 20251.21.231.231.261.1613,500
July 14, 20251.21.21.21.291.238,700
July 11, 20251.221.221.221.251.2111,211
July 10, 20251.221.221.221.291.235,914
July 09, 20251.341.281.281.341.2438,456
July 08, 20251.381.341.341.391.3235,400
July 07, 20251.331.351.351.371.2866,712
July 03, 20251.181.281.281.321.1677,900
July 02, 20251.111.181.181.181.122,400
July 01, 20251.151.111.111.151.140,029
June 30, 20251.11.151.151.151.19,578
June 27, 20251.131.11.11.131.14,353
June 26, 20251.091.121.121.131.095,900
June 25, 20251.111.131.131.241.0735,013
June 24, 20251.141.161.161.21.120,314
June 23, 20251.11.11.11.171.0822,000
June 20, 20251.111.11.11.151.0821,709
June 18, 20251.091.131.131.141.0913,800
June 17, 20251.081.091.091.131.0816,535
June 16, 20251.11.131.131.191.117,241
June 13, 20251.11.121.121.231.0857,200
June 12, 20251.211.21.21.221.1817,142
June 11, 20251.181.221.221.281.1395,609
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved