Dolphin Entertainment, Inc.DLPNNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.65 | $1.73 | $1.57 | $1.57 | 23,620 |
| 2/2/2026 | $1.55 | $1.75 | $1.55 | $1.61 | 70,400 |
| 1/30/2026 | $1.65 | $1.66 | $1.61 | $1.61 | 10,217 |
| 1/29/2026 | $1.72 | $1.74 | $1.68 | $1.68 | 26,700 |
| 1/28/2026 | $1.73 | $1.80 | $1.69 | $1.69 | 24,424 |
| 1/27/2026 | $1.73 | $1.75 | $1.66 | $1.66 | 25,400 |
| 1/26/2026 | $1.82 | $1.87 | $1.67 | $1.71 | 114,100 |
| 1/23/2026 | $1.69 | $1.80 | $1.69 | $1.80 | 64,105 |
| 1/22/2026 | $1.58 | $1.71 | $1.57 | $1.70 | 89,106 |
| 1/21/2026 | $1.59 | $1.59 | $1.52 | $1.56 | 44,000 |
| 1/20/2026 | $1.60 | $1.66 | $1.56 | $1.56 | 27,208 |
| 1/16/2026 | $1.64 | $1.64 | $1.58 | $1.60 | 51,685 |
| 1/15/2026 | $1.65 | $1.68 | $1.63 | $1.66 | 47,330 |
| 1/14/2026 | $1.66 | $1.67 | $1.62 | $1.62 | 25,400 |
| 1/13/2026 | $1.67 | $1.67 | $1.63 | $1.66 | 23,028 |
| 1/12/2026 | $1.64 | $1.68 | $1.62 | $1.66 | 39,500 |
| 1/9/2026 | $1.61 | $1.63 | $1.61 | $1.61 | 25,436 |
| 1/8/2026 | $1.59 | $1.64 | $1.59 | $1.60 | 40,200 |
| 1/7/2026 | $1.65 | $1.66 | $1.60 | $1.62 | 25,310 |
| 1/6/2026 | $1.59 | $1.67 | $1.59 | $1.63 | 77,126 |
| 1/5/2026 | $1.65 | $1.66 | $1.57 | $1.63 | 191,200 |
| 1/2/2026 | $1.56 | $1.58 | $1.52 | $1.57 | 32,123 |
| 12/31/2025 | $1.52 | $1.63 | $1.48 | $1.56 | 64,022 |
| 12/30/2025 | $1.38 | $1.52 | $1.38 | $1.47 | 74,600 |
| 12/29/2025 | $1.35 | $1.43 | $1.30 | $1.32 | 46,708 |
| 12/26/2025 | $1.40 | $1.46 | $1.35 | $1.38 | 17,914 |
| 12/24/2025 | $1.46 | $1.46 | $1.42 | $1.42 | 6,400 |
| 12/23/2025 | $1.43 | $1.47 | $1.43 | $1.47 | 5,400 |
| 12/22/2025 | $1.49 | $1.52 | $1.41 | $1.48 | 32,532 |
| 12/19/2025 | $1.46 | $1.52 | $1.41 | $1.49 | 42,131 |
| 12/18/2025 | $1.47 | $1.51 | $1.45 | $1.46 | 25,650 |
| 12/17/2025 | $1.49 | $1.54 | $1.47 | $1.47 | 17,846 |
| 12/16/2025 | $1.60 | $1.61 | $1.44 | $1.47 | 27,223 |
| 12/15/2025 | $1.59 | $1.65 | $1.54 | $1.54 | 46,900 |
| 12/12/2025 | $1.58 | $1.62 | $1.55 | $1.61 | 18,311 |
| 12/11/2025 | $1.57 | $1.62 | $1.50 | $1.60 | 21,300 |
| 12/10/2025 | $1.58 | $1.66 | $1.57 | $1.57 | 63,206 |
| 12/9/2025 | $1.63 | $1.67 | $1.62 | $1.62 | 22,409 |
| 12/8/2025 | $1.65 | $1.68 | $1.63 | $1.65 | 11,955 |
| 12/5/2025 | $1.63 | $1.70 | $1.48 | $1.66 | 50,642 |
| 12/4/2025 | $1.68 | $1.68 | $1.63 | $1.65 | 43,524 |
| 12/3/2025 | $1.57 | $1.66 | $1.57 | $1.65 | 104,500 |
| 12/2/2025 | $1.74 | $1.74 | $1.64 | $1.65 | 55,400 |
| 12/1/2025 | $1.62 | $1.70 | $1.61 | $1.61 | 45,009 |
| 11/28/2025 | $1.65 | $1.67 | $1.60 | $1.62 | 44,114 |
| 11/26/2025 | $1.63 | $1.66 | $1.63 | $1.63 | 29,543 |
| 11/25/2025 | $1.63 | $1.70 | $1.61 | $1.62 | 44,300 |
| 11/24/2025 | $1.69 | $1.72 | $1.67 | $1.69 | 11,736 |
| 11/21/2025 | $1.69 | $1.74 | $1.61 | $1.71 | 18,700 |
| 11/20/2025 | $1.73 | $1.78 | $1.64 | $1.67 | 20,700 |
| 11/19/2025 | $1.70 | $1.84 | $1.67 | $1.73 | 22,800 |
| 11/18/2025 | $1.80 | $1.80 | $1.69 | $1.74 | 21,027 |
| 11/17/2025 | $1.74 | $1.87 | $1.74 | $1.80 | 95,414 |
| 11/14/2025 | $1.58 | $1.75 | $1.50 | $1.73 | 52,300 |
| 11/13/2025 | $1.65 | $1.69 | $1.60 | $1.67 | 45,837 |
| 11/12/2025 | $1.66 | $1.77 | $1.58 | $1.67 | 54,100 |
| 11/11/2025 | $1.56 | $1.64 | $1.49 | $1.61 | 43,754 |
| 11/10/2025 | $1.50 | $1.62 | $1.50 | $1.54 | 29,700 |
| 11/7/2025 | $1.55 | $1.55 | $1.43 | $1.46 | 21,800 |
| 11/6/2025 | $1.59 | $1.68 | $1.54 | $1.58 | 22,026 |
| 11/5/2025 | $1.67 | $1.75 | $1.62 | $1.69 | 8,913 |