Dolphin Entertainment (DLPN) went public on December 21, 2017, when it opened at a split-adjusted price of $65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $1.09 | $1.16 | $1.08 | $1.13 | 19,503 |
April 2025 | $1.01 | $1.14 | $0.75 | $1.07 | 440,758 |
March 2025 | $1.14 | $1.14 | $0.95 | $1.01 | 2,512,549 |
February 2025 | $1.00 | $1.16 | $0.97 | $1.12 | 699,745 |
January 2025 | $1.07 | $1.39 | $0.95 | $1.05 | 563,557 |
December 2024 | $1.15 | $1.36 | $0.90 | $1.07 | 1,256,443 |
November 2024 | $1.14 | $1.32 | $0.95 | $1.12 | 991,298 |
October 2024 | $1.25 | $1.60 | $1.09 | $1.17 | 1,064,187 |
September 2024 | $1.50 | $1.56 | $1.02 | $1.26 | 285,979 |
August 2024 | $1.66 | $1.74 | $1.28 | $1.40 | 305,026 |
July 2024 | $1.80 | $2.00 | $1.27 | $1.59 | 455,705 |
June 2024 | $2.18 | $2.30 | $1.78 | $1.88 | 334,602 |
May 2024 | $2.66 | $2.78 | $2.14 | $2.20 | 2,991,932 |
April 2024 | $2.92 | $3.04 | $2.00 | $2.50 | 680,274 |
March 2024 | $2.60 | $3.00 | $2.53 | $2.92 | 355,845 |
February 2024 | $2.80 | $3.24 | $1.91 | $2.66 | 424,529 |
January 2024 | $3.44 | $3.49 | $2.68 | $2.82 | 399,290 |
December 2023 | $3.04 | $3.70 | $2.96 | $3.42 | 319,757 |
November 2023 | $3.33 | $3.54 | $2.74 | $3.14 | 234,176 |
October 2023 | $3.50 | $4.14 | $3.06 | $3.20 | 196,300 |
September 2023 | $3.64 | $3.78 | $2.86 | $3.60 | 157,002 |
August 2023 | $4.38 | $4.44 | $3.30 | $3.68 | 327,229 |
July 2023 | $3.35 | $4.82 | $3.35 | $4.32 | 815,850 |
June 2023 | $3.80 | $4.96 | $3.22 | $3.44 | 380,441 |
May 2023 | $3.62 | $4.96 | $3.50 | $3.80 | 414,667 |
