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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.42$3.4210,200——
2023-12-28$3.44$3.4413,250——
2023-12-27$3.50$3.503,250——
2023-12-26$3.42$3.428,200——
2023-12-22$3.30$3.308,650——
2023-12-21$3.08$3.0810,000——
2023-12-20$3.08$3.0812,050——
2023-12-19$3.00$3.0047,100——
2023-12-18$3.16$3.168,000——
2023-12-15$3.38$3.3841,950——
2023-12-14$3.22$3.2217,900——
2023-12-13$3.28$3.2810,950——
2023-12-12$3.44$3.4410,600——
2023-12-11$3.50$3.5010,600——
2023-12-08$3.60$3.6025,250——
2023-12-07$3.26$3.2618,550——
2023-12-06$3.18$3.1817,300——
2023-12-05$3.18$3.1811,250——
2023-12-04$3.24$3.2412,050——
2023-12-01$3.26$3.2622,450——
2023-11-30$3.14$3.1421,850——
2023-11-29$3.38$3.388,400——
2023-11-28$3.38$3.387,500——
2023-11-27$3.32$3.3210,800——
2023-11-24$3.02$3.02850——
2023-11-22$2.98$2.986,200——
2023-11-21$2.94$2.9422,450——
2023-11-20$2.98$2.9822,550——
2023-11-17$3.20$3.202,450——
2023-11-16$3.08$3.0817,800——
2023-11-15$3.06$3.0613,150——
2023-11-14$2.98$2.988,500——
2023-11-13$2.98$2.982,400——
2023-11-10$3.00$3.0019,250——
2023-11-09$3.00$3.009,550——
2023-11-08$3.12$3.122,050——
2023-11-07$3.10$3.1013,550——
2023-11-06$3.20$3.201,700——
2023-11-03$3.22$3.226,550——
2023-11-02$3.22$3.222,100——
2023-11-01$3.20$3.2034,350——
2023-10-31$3.20$3.2045,300——
2023-10-30$3.30$3.3026,800——
2023-10-27$3.08$3.084,800——
2023-10-26$3.34$3.342,300——
2023-10-25$3.42$3.426,300——
2023-10-24$3.36$3.366,250——
2023-10-23$3.62$3.62600——
2023-10-20$3.52$3.521,400——
2023-10-19$3.40$3.401,700——
2023-10-18$3.42$3.423,050——
2023-10-17$3.52$3.5213,050——
2023-10-16$3.74$3.746,300——
2023-10-13$3.70$3.705,900——
2023-10-12$3.82$3.821,400——
2023-10-11$3.82$3.822,950——
2023-10-10$4.02$4.0212,650——
2023-10-09$4.02$4.021,550——
2023-10-06$4.10$4.1030,300——
2023-10-05$3.90$3.9010,200——
2023-10-04$3.94$3.945,700——
2023-10-03$3.72$3.721,550——
2023-10-02$3.62$3.626,200——
2023-09-29$3.60$3.603,800——
2023-09-28$3.56$3.568,200——
2023-09-27$3.60$3.607,600——
2023-09-26$3.48$3.4810,600——
2023-09-25$3.32$3.321,650——
2023-09-22$3.28$3.287,000——
2023-09-21$3.28$3.2814,200——
2023-09-20$3.16$3.1611,350——
2023-09-19$3.00$3.0017,550——
2023-09-18$2.98$2.988,500——
2023-09-15$3.20$3.2014,950——
2023-09-14$3.34$3.347,250——
2023-09-13$3.40$3.403,250——
2023-09-12$3.42$3.421,750——
2023-09-11$3.40$3.404,400——
2023-09-08$3.44$3.447,750——
2023-09-07$3.32$3.321,500——
2023-09-06$3.34$3.348,300——
2023-09-05$3.32$3.3210,050——
2023-09-01$3.60$3.607,250——
2023-08-31$3.68$3.6811,650——
2023-08-30$3.78$3.782,850——
2023-08-29$3.66$3.661,800——
2023-08-28$3.70$3.7010,300——
2023-08-25$3.56$3.5613,650——
2023-08-24$3.74$3.7410,500——
2023-08-23$3.56$3.5614,450——
2023-08-22$3.38$3.3813,450——
2023-08-21$3.50$3.504,250——
2023-08-18$3.48$3.489,400——
2023-08-17$3.40$3.4017,250——
2023-08-16$3.40$3.4015,050——
2023-08-15$3.46$3.4641,350——
2023-08-14$3.88$3.8832,100——
2023-08-11$3.60$3.6017,200——
2023-08-10$3.66$3.6622,300——
2023-08-09$3.92$3.925,800——
2023-08-08$3.92$3.9217,200——
2023-08-07$3.92$3.9213,200——
2023-08-04$3.94$3.9425,300——
2023-08-03$4.08$4.087,050——
2023-08-02$4.18$4.1812,900——
2023-08-01$4.22$4.228,100——
2023-07-31$4.32$4.3216,750——
2023-07-28$4.08$4.0816,250——
2023-07-27$4.04$4.0429,350——
2023-07-26$4.32$4.3216,850——
2023-07-25$4.32$4.3223,600——
2023-07-24$4.32$4.3213,150——
2023-07-21$4.18$4.1821,800——
2023-07-20$4.04$4.0430,100——
2023-07-19$4.08$4.0834,450——
2023-07-18$3.96$3.9613,650——
2023-07-17$4.00$4.0051,800——
2023-07-14$3.74$3.7457,400——
2023-07-13$4.16$4.1636,650——
2023-07-12$4.26$4.26100,200——
2023-07-11$4.10$4.1018,200——
2023-07-10$4.20$4.2025,000——
2023-07-07$4.20$4.2030,100——
2023-07-06$4.10$4.1063,750——
2023-07-05$4.18$4.18114,000——
2023-07-03$4.20$4.20106,900——
2023-06-30$3.44$3.4410,400——
2023-06-29$3.50$3.5027,150——
2023-06-28$3.52$3.5233,850——
2023-06-27$3.40$3.4013,050——
2023-06-26$3.74$3.7412,000——
2023-06-23$3.80$3.8012,200——
2023-06-22$3.74$3.7417,450——
2023-06-21$3.76$3.765,950——
2023-06-20$3.98$3.9823,450——
2023-06-16$4.14$4.1442,750——
2023-06-15$3.80$3.8025,650——
2023-06-14$3.98$3.988,000——
2023-06-13$4.02$4.0211,800——
2023-06-12$4.12$4.1213,800——
2023-06-09$4.32$4.3220,900——
2023-06-08$4.78$4.787,600——
2023-06-07$4.70$4.7031,650——
2023-06-06$4.42$4.4211,500——
2023-06-05$4.28$4.2814,900——
2023-06-02$4.16$4.1622,600——
2023-06-01$3.84$3.8413,650——
2023-05-31$3.80$3.8016,150——
2023-05-30$3.62$3.6213,750——
2023-05-26$3.64$3.6417,800——
2023-05-25$3.84$3.8417,200——
2023-05-24$4.06$4.0611,800——
2023-05-23$4.22$4.2216,900——
2023-05-22$4.32$4.3228,550——
2023-05-19$4.22$4.2211,500——
2023-05-18$4.26$4.2614,700——
2023-05-17$4.26$4.2615,250——
2023-05-16$4.30$4.3025,700——
2023-05-15$4.60$4.6023,400——
2023-05-12$4.34$4.3413,500——
2023-05-11$4.58$4.5818,350——
2023-05-10$4.40$4.4021,600——
2023-05-09$4.42$4.4212,200——
2023-05-08$4.34$4.3414,150——
2023-05-05$4.36$4.3623,250——
2023-05-04$4.14$4.1432,350——
2023-05-03$4.06$4.0631,400——
2023-05-02$3.98$3.9813,850——
2023-05-01$3.82$3.8221,350——
2023-04-28$3.72$3.7215,000——
2023-04-27$3.80$3.8018,300——
2023-04-26$3.64$3.6424,800——
2023-04-25$3.64$3.6424,200——
2023-04-24$3.72$3.7227,250——
2023-04-21$3.74$3.7413,200——
2023-04-20$3.44$3.4416,550——
2023-04-19$3.56$3.5646,300——
2023-04-18$3.78$3.7823,250——
2023-04-17$3.68$3.6866,350——
2023-04-14$3.66$3.6628,100——
2023-04-13$3.50$3.5021,750——
2023-04-12$3.50$3.5029,950——
2023-04-11$3.74$3.748,950——
2023-04-10$3.88$3.888,050——
2023-04-06$3.82$3.8212,700——
2023-04-05$3.56$3.5615,900——
2023-04-04$3.54$3.5415,400——
2023-04-03$3.66$3.667,650——
2023-03-31$3.62$3.6235,950——
2023-03-30$3.70$3.7012,450——
2023-03-29$3.84$3.8416,800——
2023-03-28$4.00$4.0026,150——
2023-03-27$4.06$4.0612,250——
2023-03-24$3.82$3.825,000——
2023-03-23$3.70$3.7036,900——
2023-03-22$3.52$3.5220,900——
2023-03-21$3.54$3.5415,400——
2023-03-20$3.50$3.5037,150——
2023-03-17$3.90$3.909,750——
2023-03-16$3.74$3.7414,150——
2023-03-15$3.60$3.6010,700——
2023-03-14$3.54$3.549,650——
2023-03-13$3.62$3.6213,000——
2023-03-10$3.80$3.8022,100——
2023-03-09$3.64$3.6425,250——
2023-03-08$3.90$3.9016,150——
2023-03-07$4.02$4.0213,950——
2023-03-06$3.88$3.8817,800——
2023-03-03$4.10$4.1018,050——
2023-03-02$3.94$3.9418,750——
2023-03-01$3.70$3.704,950——
2023-02-28$3.76$3.7610,000——
2023-02-27$4.08$4.0825,200——
2023-02-24$3.88$3.8814,850——
2023-02-23$4.22$4.2214,500——
2023-02-22$4.36$4.363,500——
2023-02-21$4.28$4.283,300——
2023-02-17$4.42$4.422,650——
2023-02-16$4.52$4.527,200——
2023-02-15$4.38$4.3813,700——
2023-02-14$4.42$4.426,500——
2023-02-13$4.16$4.165,300——
2023-02-10$4.16$4.1623,750——
2023-02-09$4.20$4.2011,800——
2023-02-08$4.18$4.1842,450——
2023-02-07$4.30$4.309,450——
2023-02-06$4.54$4.546,350——
2023-02-03$4.52$4.5222,300——
2023-02-02$4.48$4.4815,350——
2023-02-01$4.32$4.3215,750——
2023-01-31$4.38$4.3871,200——
2023-01-30$4.62$4.6213,200——
2023-01-27$4.70$4.7017,850——
2023-01-26$4.96$4.967,950——
2023-01-25$4.78$4.785,750——
2023-01-24$4.70$4.704,700——
2023-01-23$4.54$4.5420,650——
2023-01-20$5.34$5.342,350——
2023-01-19$5.22$5.223,350——
2023-01-18$5.60$5.607,550——
2023-01-17$5.32$5.3215,550——
2023-01-13$4.66$4.6618,800——
2023-01-12$4.38$4.381,850——
2023-01-11$4.40$4.405,300——
2023-01-10$4.14$4.142,250——
2023-01-09$4.02$4.023,000——
2023-01-06$4.00$4.0011,850——
2023-01-05$4.00$4.002,300——
2023-01-04$3.84$3.843,000——
2023-01-03$3.62$3.621,400——