NASDAQ:DLPN | Historical Stock Price | Dolphin Entertainment, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$5.36$34.72$224.99$1,458.12$9,450.002006-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.18213
2026-09-03———$1.17201
2026-09-02———$1.1160
2026-09-01———$1.13293
2026-08-31———$1.15570
2026-08-28———$1.14319
2026-08-27$1.18$1.185,200$1.1425
2026-08-26$1.14$1.146,200$1.1467
2026-08-25$1.17$1.173,800$1.17172
2026-08-24$1.12$1.128,200$1.14402
2026-08-21$1.10$1.101,500$1.11110
2026-08-20$1.13$1.138,400$1.11275
2026-08-19$1.15$1.157,800——
2026-08-18$1.14$1.144,600$1.15474
2026-08-17$1.15$1.1515,700$1.20338
2026-08-14$1.20$1.205,400$1.22278
2026-08-13$1.22$1.2242,900$1.17500
2026-08-12$1.14$1.1434,100$1.14100
2026-08-11$1.09$1.099,200——
2026-08-10$1.08$1.0811,100$1.141
2026-08-07$1.10$1.107,600——
2026-08-06$1.08$1.0823,900——
2026-08-05$1.11$1.1126,000——
2026-08-04$1.16$1.1649,500$1.13290
2026-08-03$1.06$1.068,900$1.06405
2026-07-31$1.02$1.021,500$1.0737
2026-07-30$1.06$1.0624,400——
2026-07-29$1.03$1.035,500——
2026-07-28$1.06$1.063,400$1.06100
2026-07-27$1.10$1.109,800$1.102,200
2026-07-24$1.07$1.075,400——
2026-07-23$1.06$1.069,500$1.10238
2026-07-22$1.11$1.112,700$1.11118
2026-07-21$1.10$1.107,500$1.13301
2026-07-20$1.12$1.1211,700$1.09204
2026-07-17$1.08$1.086,800——
2026-07-16$1.12$1.1222,700——
2026-07-15$1.11$1.1114,800——
2026-07-14$1.13$1.1315,800——
2026-07-13$1.10$1.1024,900——
2026-07-10$1.07$1.0713,000——
2026-07-09$1.06$1.0618,300——
2026-07-08$1.06$1.0636,700——
2026-07-07$1.08$1.0818,400——
2026-07-06$1.16$1.1633,900——
2026-07-02$1.12$1.1224,200——
2026-07-01$1.13$1.135,300——
2026-06-30$1.15$1.1535,200——
2026-06-29$1.17$1.1737,900——
2026-06-26$1.14$1.142,700——
2026-06-25$1.14$1.146,400——
2026-06-24$1.20$1.2026,800——
2026-06-23$1.17$1.1714,000——
2026-06-22$1.15$1.1574,200——
2026-06-18$1.10$1.1028,400——
2026-06-17$1.10$1.1034,200——
2026-06-16$1.12$1.1216,400——
2026-06-15$1.14$1.1431,100——
2026-06-12$1.13$1.136,100——
2026-06-11$1.11$1.1119,800——
2026-06-10$1.12$1.1211,800——
2026-06-09$1.14$1.1423,500——
2026-06-08$1.12$1.1233,200——
2026-06-05$1.11$1.1141,300——
2026-06-04$1.15$1.1554,600——
2026-06-03$1.19$1.1915,700——
2026-06-02$1.22$1.2212,400——
2026-06-01$1.25$1.2525,700——
2026-05-29$1.23$1.2330,300——
2026-05-28$1.25$1.2524,500——
2026-05-27$1.23$1.237,900——
2026-05-26$1.26$1.2643,000——
2026-05-22$1.23$1.2337,000——
2026-05-21$1.22$1.2221,700——
2026-05-20$1.21$1.2146,300——
2026-05-19$1.15$1.1571,500——
2026-05-18$1.12$1.1267,800——
2026-05-15$1.33$1.3311,800——
2026-05-14$1.38$1.3815,300——
2026-05-13$1.41$1.4142,200——
2026-05-12$1.41$1.4137,600——
2026-05-11$1.45$1.4576,200——
2026-05-08$1.43$1.4322,400——
2026-05-07$1.44$1.4428,600——
2026-05-06$1.46$1.4639,800——
2026-05-05$1.47$1.4728,100——
2026-05-04$1.42$1.4267,300——
2026-05-01$1.41$1.4115,900——
2026-04-30$1.41$1.4114,100——
2026-04-29$1.42$1.4212,500——
2026-04-28$1.42$1.4230,200——
2026-04-27$1.40$1.4024,500——
2026-04-24$1.36$1.3613,300——
2026-04-23$1.37$1.3721,000——
2026-04-22$1.44$1.4448,900——
2026-04-21$1.47$1.4712,600——
2026-04-20$1.53$1.5392,000——
2026-04-17$1.53$1.53129,100——
2026-04-16$1.52$1.527,600——
2026-04-15$1.50$1.5015,600——
2026-04-14$1.47$1.4756,400——
2026-04-13$1.51$1.5114,600——
2026-04-10$1.53$1.5312,000——
2026-04-09$1.55$1.5535,100——
2026-04-08$1.54$1.5416,100——
2026-04-07$1.54$1.547,600——
2026-04-06$1.54$1.5419,500——
2026-04-02$1.53$1.536,100——
2026-04-01$1.52$1.523,900——
2026-03-31$1.47$1.476,300——
2026-03-30$1.51$1.5121,000——
2026-03-27$1.53$1.538,100——
2026-03-26$1.58$1.5818,600——
2026-03-25$1.55$1.557,300——
2026-03-24$1.54$1.5412,400——
2026-03-23$1.58$1.5817,300——
2026-03-20$1.52$1.5212,700——
2026-03-19$1.59$1.5911,200——
2026-03-18$1.59$1.596,800——
2026-03-17$1.62$1.626,500——
2026-03-16$1.63$1.6324,300——
2026-03-13$1.55$1.554,900——
2026-03-12$1.56$1.564,900——
2026-03-11$1.59$1.5914,200——
2026-03-10$1.61$1.619,000——
2026-03-09$1.63$1.6312,700——
2026-03-06$1.63$1.6314,400——
2026-03-05$1.65$1.658,400——
2026-03-04$1.65$1.6520,200——
2026-03-03$1.63$1.6330,800——
2026-03-02$1.61$1.6132,600——
2026-02-27$1.64$1.6421,400——
2026-02-26$1.68$1.6812,800——
2026-02-25$1.77$1.7714,200——
2026-02-24$1.70$1.7024,700——
2026-02-23$1.67$1.6733,100——
2026-02-20$1.61$1.6132,000——
2026-02-19$1.62$1.62205,800——
2026-02-18$1.43$1.43155,300——
2026-02-17$1.47$1.4738,200——
2026-02-13$1.47$1.4713,500——
2026-02-12$1.52$1.5227,600——
2026-02-11$1.55$1.5514,000——
2026-02-10$1.55$1.5534,300——
2026-02-09$1.58$1.5815,800——
2026-02-06$1.59$1.5935,700——
2026-02-05$1.49$1.4981,000——
2026-02-04$1.58$1.589,100——
2026-02-03$1.57$1.5723,600——
2026-02-02$1.61$1.6170,400——
2026-01-30$1.61$1.6110,200——
2026-01-29$1.68$1.6826,700——
2026-01-28$1.69$1.6924,400——
2026-01-27$1.66$1.6625,400——
2026-01-26$1.71$1.71114,100——
2026-01-23$1.80$1.8064,100——
2026-01-22$1.70$1.7089,100——
2026-01-21$1.56$1.5644,000——
2026-01-20$1.56$1.5627,200——
2026-01-16$1.60$1.6051,600——
2026-01-15$1.66$1.6647,200——
2026-01-14$1.62$1.6225,400——
2026-01-13$1.66$1.6623,000——
2026-01-12$1.66$1.6639,500——
2026-01-09$1.61$1.6125,400——
2026-01-08$1.60$1.6040,200——
2026-01-07$1.62$1.6225,300——
2026-01-06$1.63$1.6377,100——
2026-01-05$1.63$1.63191,200——
2026-01-02$1.57$1.5731,900——