Dolphin Entertainment, Inc. - Common Stock (DLPN)

Historical Prices For Dolphin Entertainment, Inc. - Common Stock (DLPN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.46	1.68	1.41	1.65	70,265	1.65
10/22/2025	1.57	1.57	1.42	1.48	37,607	1.48
10/21/2025	1.53	1.57	1.51	1.56	31,171	1.56
10/20/2025	1.41	1.56	1.41	1.49	33,651	1.49
10/17/2025	1.40	1.44	1.40	1.41	22,143	1.41
10/16/2025	1.49	1.55	1.35	1.42	81,790	1.42
10/15/2025	1.65	1.68	1.46	1.51	111,438	1.51
10/14/2025	1.44	1.63	1.41	1.59	183,157	1.59
10/13/2025	1.47	1.48	1.37	1.39	29,509	1.39
10/10/2025	1.46	1.49	1.34	1.37	89,607	1.37
10/09/2025	1.50	1.50	1.43	1.46	72,010	1.46
10/08/2025	1.50	1.58	1.42	1.52	149,642	1.52
10/07/2025	1.50	1.54	1.44	1.50	54,475	1.50
10/06/2025	1.48	1.57	1.42	1.50	211,236	1.50
10/03/2025	1.32	1.46	1.31	1.45	141,109	1.45
10/02/2025	1.32	1.33	1.28	1.32	18,156	1.32
10/01/2025	1.26	1.32	1.26	1.31	30,070	1.31
9/30/2025	1.27	1.29	1.25	1.28	16,553	1.28
9/29/2025	1.30	1.33	1.27	1.28	26,670	1.28
9/26/2025	1.28	1.30	1.26	1.30	7,904	1.30
9/25/2025	1.29	1.31	1.26	1.29	13,390	1.29
9/24/2025	1.30	1.33	1.30	1.32	12,620	1.32
9/23/2025	1.35	1.37	1.27	1.30	40,234	1.30
9/22/2025	1.34	1.35	1.28	1.28	34,255	1.28
9/19/2025	1.26	1.35	1.23	1.35	40,437	1.35
9/18/2025	1.27	1.28	1.22	1.24	27,247	1.24
9/17/2025	1.38	1.38	1.25	1.26	71,888	1.26
9/16/2025	1.36	1.38	1.29	1.38	80,808	1.38
9/15/2025	1.19	1.35	1.19	1.34	96,437	1.34
9/12/2025	1.18	1.20	1.17	1.19	24,096	1.19
9/11/2025	1.16	1.20	1.16	1.19	38,422	1.19
9/10/2025	1.20	1.21	1.15	1.17	83,742	1.17
9/09/2025	1.16	1.19	1.14	1.19	45,809	1.19
9/08/2025	1.19	1.20	1.15	1.16	30,423	1.16
9/05/2025	1.18	1.20	1.17	1.20	31,375	1.20
9/04/2025	1.22	1.22	1.18	1.19	61,816	1.19
9/03/2025	1.22	1.24	1.18	1.24	89,511	1.24
9/02/2025	1.18	1.23	1.14	1.23	66,630	1.23
8/29/2025	1.19	1.22	1.18	1.19	35,735	1.19
8/28/2025	1.17	1.22	1.17	1.21	29,004	1.21
8/27/2025	1.19	1.24	1.17	1.18	103,027	1.18
8/26/2025	1.14	1.24	1.14	1.21	173,137	1.21
8/25/2025	1.03	1.20	1.03	1.14	94,987	1.14
8/22/2025	1.05	1.10	1.02	1.08	64,512	1.08
8/21/2025	1.03	1.05	0.99	1.04	135,579	1.04
8/20/2025	1.03	1.11	1.03	1.05	143,759	1.05
8/19/2025	1.13	1.15	1.02	1.03	180,232	1.03
8/18/2025	1.15	1.18	1.10	1.14	145,974	1.14
8/15/2025	1.17	1.20	1.13	1.18	441,491	1.18
8/14/2025	1.31	1.78	1.25	1.26	9,626,234	1.26
8/13/2025	1.12	1.20	1.11	1.17	1,607,066	1.17
8/12/2025	1.14	1.17	1.11	1.15	32,088	1.15
8/11/2025	1.15	1.17	1.07	1.12	18,123	1.12
8/08/2025	1.09	1.13	1.06	1.12	15,537	1.12
8/07/2025	1.11	1.12	1.08	1.09	26,636	1.09
8/06/2025	1.17	1.20	1.10	1.13	113,284	1.13
8/05/2025	1.09	1.20	1.07	1.16	109,156	1.16
8/04/2025	1.11	1.14	1.08	1.10	17,584	1.10
8/01/2025	1.13	1.14	1.03	1.12	57,613	1.12
7/31/2025	1.18	1.20	1.12	1.13	33,370	1.13
7/30/2025	1.20	1.25	1.18	1.20	26,389	1.20
7/29/2025	1.24	1.28	1.19	1.20	43,227	1.20
7/28/2025	1.28	1.36	1.25	1.28	24,874	1.28
7/25/2025	1.25	1.42	1.18	1.28	152,186	1.28
7/24/2025	1.34	1.39	1.25	1.26	37,418	1.26