Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Dolphin Entertainment (DLPN) Historical Prices

343 Followers
DLPN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.001.050.931.031.03+11.35%67,2328.25
Nov 10, 20260.930.960.930.930.93-0.64%4,1020.47
Nov 09, 20260.940.990.930.990.99+5.80%17,1461.90
Nov 06, 20260.970.970.900.930.93+3.44%7,8930.87
Nov 05, 20260.970.970.900.900.90-3.74%14,5211.61
Nov 04, 20260.940.970.940.940.94+3.66%1,0940.12
Nov 03, 20260.981.000.900.900.90-5.05%15,3301.66
Nov 02, 20260.981.000.950.950.950.00%9,4821.00
Oct 30, 20260.970.980.950.950.95-1.04%6,4360.63
Oct 29, 20260.951.010.950.960.96-4.00%1,3480.13
Oct 28, 20261.001.000.951.001.00+3.95%2,3490.23
Oct 27, 20261.031.060.960.960.96-1.84%11,2191.07
Oct 26, 20261.001.000.960.980.98-3.45%7,0940.68
Oct 23, 20261.011.051.001.021.02+5.73%1,7710.17
Oct 22, 20260.981.020.960.960.96-7.69%14,9271.43
Oct 21, 20260.991.060.971.041.04+7.22%2,9550.28
Oct 20, 20261.011.030.960.970.97-2.02%18,5081.79
Oct 19, 20261.001.080.950.990.99-4.35%18,5481.84
Oct 16, 20261.041.041.041.041.04+3.50%9480.09
Oct 15, 20261.041.041.001.001.00+2.04%7,1190.69
Oct 14, 20261.031.030.950.980.98-1.01%5,8150.57
Oct 13, 20260.971.020.930.990.99+2.38%23,5522.30
Oct 12, 20261.041.060.950.970.97-7.90%9,5050.92
Oct 09, 20261.041.071.001.051.05+5.00%8,0220.77
Oct 08, 20261.001.041.001.001.00-0.40%6,8880.64
Oct 07, 20261.041.081.001.001.00-6.17%10,4630.97
Oct 06, 20261.031.071.031.071.07-2.90%4,1870.38
Oct 05, 20261.021.111.021.101.10+6.99%9,7870.86
Oct 02, 20261.061.101.021.031.03-3.74%18,5721.62
Oct 01, 20261.071.091.051.071.07+0.94%00.00
Sep 30, 20261.091.091.061.061.06-2.75%2,2140.19
Sep 29, 20261.061.091.061.091.09+1.87%2,8300.23
Sep 28, 20261.121.131.071.071.07-1.38%10,0590.82
Sep 25, 20261.051.091.051.091.09-0.37%5,8730.46
Sep 24, 20261.091.091.071.091.09-1.00%2,9380.22
Sep 23, 20261.111.111.081.101.10+1.85%3,5610.27
Sep 22, 20261.091.131.071.081.08-0.92%6,0160.46
Sep 21, 20261.101.131.061.091.09-0.91%13,5831.01
Sep 18, 20261.061.101.061.101.10+2.80%4,1790.31
Sep 17, 20261.071.101.061.071.07+0.94%12,0900.83
Sep 16, 20261.101.101.031.061.06-0.93%15,8381.07
Sep 15, 20261.091.111.071.071.07-0.93%4,8930.32
Sep 14, 20261.081.161.071.081.08-2.26%13,3010.87
Sep 11, 20261.181.181.081.111.11-0.45%11,5460.74
Sep 10, 20261.131.161.101.111.11-1.77%5,7460.37
Sep 09, 20261.171.201.131.131.13-3.42%3,7250.24
Sep 08, 20261.201.201.171.171.17-0.85%10,6650.67
Sep 07, 20261.181.181.181.181.180.00%00.00
Sep 04, 20261.181.181.181.181.18+0.85%1,2160.07
Sep 03, 20261.201.201.171.171.170.00%13,3820.78