The highest closing price for Dolphin Entertainment (DLPN) last month was $1.11, on Monday. It was up 5.9% for the month. The latest price is $1.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $1.08 | $1.14 | $1.06 | $1.07 | 10,046 |
April 29 2025 | $1.06 | $1.13 | $1.06 | $1.09 | 7,708 |
April 28 2025 | $1.10 | $1.14 | $1.09 | $1.11 | 8,678 |
April 25 2025 | $1.06 | $1.09 | $1.05 | $1.09 | 11,072 |
April 24 2025 | $0.99 | $1.08 | $0.99 | $1.07 | 25,241 |
April 23 2025 | $1.00 | $1.04 | $0.99 | $1.01 | 13,732 |
April 22 2025 | $1.02 | $1.02 | $0.99 | $1.00 | 9,260 |
April 21 2025 | $1.05 | $1.05 | $0.98 | $1.02 | 19,373 |
April 17 2025 | $1.02 | $1.03 | $1.00 | $1.03 | 4,074 |
April 16 2025 | $1.02 | $1.07 | $1.00 | $1.02 | 18,363 |
April 15 2025 | $1.06 | $1.08 | $1.01 | $1.03 | 5,633 |
April 14 2025 | $1.01 | $1.07 | $1.00 | $1.03 | 13,849 |
April 11 2025 | $0.96 | $1.06 | $0.96 | $1.03 | 25,582 |
April 10 2025 | $0.95 | $1.00 | $0.95 | $1.00 | 29,093 |
April 09 2025 | $0.88 | $1.00 | $0.88 | $1.00 | 62,579 |
April 08 2025 | $0.94 | $0.94 | $0.75 | $0.88 | 31,619 |
April 07 2025 | $0.90 | $0.98 | $0.87 | $0.87 | 39,926 |
April 04 2025 | $1.01 | $1.01 | $0.91 | $0.95 | 30,840 |
April 03 2025 | $1.02 | $1.04 | $0.98 | $1.02 | 9,967 |
April 02 2025 | $0.99 | $1.04 | $0.98 | $1.01 | 35,440 |
April 01 2025 | $1.01 | $1.03 | $0.96 | $1.01 | 28,683 |
Daily pricing data for Dolphin Entertainment dates back to 10/12/2006, and may be incomplete.
