Dolphin Entertainment, Inc. - Common Stock (DLPN)
1.0500
+0.0628 (6.36%)
Dolphin Entertainment Inc is a dynamic marketing and media company that focuses primarily on the entertainment industry
Through its array of services, the company specializes in producing high-quality content across various platforms, including digital, social media, and traditional channels. Dolphin Entertainment is renowned for its strategic approach to public relations, branding, and creative campaign development, which helps to elevate the visibility and engagement of its clients in the competitive landscape of entertainment. Their unique blend of creativity and strategic expertise allows them to effectively connect brands with audiences, driving growth and enhancing brand loyalty.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.01 | 1.05 | 1.00 | 1.05 | 23,741 | 1.05 |
| 1/30/2025 | 0.95 | 0.99 | 0.95 | 0.99 | 27,324 | 0.99 |
| 1/29/2025 | 0.99 | 0.99 | 0.94 | 0.95 | 25,405 | 0.95 |
| 1/28/2025 | 0.99 | 1.03 | 0.99 | 0.99 | 10,375 | 0.99 |
| 1/27/2025 | 1.01 | 1.04 | 0.99 | 0.99 | 11,463 | 0.99 |
| 1/24/2025 | 1.00 | 1.02 | 0.99 | 1.01 | 14,240 | 1.01 |
| 1/23/2025 | 1.03 | 1.03 | 0.97 | 0.99 | 24,618 | 0.99 |
| 1/22/2025 | 1.00 | 1.04 | 0.99 | 1.00 | 14,037 | 1.00 |
| 1/21/2025 | 1.02 | 1.09 | 0.97 | 1.01 | 24,986 | 1.01 |
| 1/17/2025 | 1.02 | 1.04 | 0.99 | 1.04 | 9,008 | 1.04 |
| 1/16/2025 | 1.03 | 1.03 | 1.00 | 1.01 | 15,342 | 1.01 |
| 1/15/2025 | 1.01 | 1.03 | 0.98 | 1.02 | 15,899 | 1.02 |
| 1/14/2025 | 1.03 | 1.05 | 0.99 | 1.01 | 25,032 | 1.01 |
| 1/13/2025 | 1.03 | 1.05 | 1.00 | 1.01 | 13,895 | 1.01 |
| 1/10/2025 | 1.12 | 1.16 | 1.05 | 1.08 | 29,923 | 1.08 |
| 1/08/2025 | 1.22 | 1.22 | 1.05 | 1.12 | 47,211 | 1.12 |
| 1/07/2025 | 1.31 | 1.34 | 1.21 | 1.25 | 45,789 | 1.25 |
| 1/06/2025 | 1.19 | 1.39 | 1.19 | 1.30 | 113,386 | 1.30 |
| 1/03/2025 | 1.06 | 1.24 | 1.03 | 1.19 | 60,570 | 1.19 |
| 1/02/2025 | 1.07 | 1.08 | 1.05 | 1.06 | 10,022 | 1.06 |
| 12/31/2024 | 1.04 | 0.00 | 1.07 | 1.07 | 0 | 1.07 |
| 12/30/2024 | 1.15 | 1.15 | 1.00 | 1.04 | 106,066 | 1.04 |
| 12/27/2024 | 1.16 | 1.20 | 1.09 | 1.14 | 47,298 | 1.14 |
| 12/26/2024 | 1.01 | 1.20 | 1.00 | 1.14 | 95,030 | 1.14 |
| 12/24/2024 | 1.00 | 1.04 | 1.00 | 1.02 | 29,809 | 1.02 |
| 12/23/2024 | 1.04 | 1.06 | 0.90 | 0.95 | 158,441 | 0.95 |
| 12/20/2024 | 1.03 | 1.07 | 1.01 | 1.07 | 59,010 | 1.07 |
| 12/19/2024 | 1.10 | 1.12 | 1.05 | 1.06 | 17,246 | 1.06 |
| 12/18/2024 | 1.15 | 1.15 | 1.10 | 1.11 | 22,076 | 1.11 |
| 12/17/2024 | 1.10 | 1.14 | 1.02 | 1.14 | 122,025 | 1.14 |
| 12/16/2024 | 1.15 | 1.15 | 1.07 | 1.08 | 60,479 | 1.08 |
| 12/13/2024 | 1.10 | 1.18 | 1.10 | 1.17 | 45,371 | 1.17 |
| 12/12/2024 | 1.13 | 1.20 | 1.07 | 1.11 | 58,147 | 1.11 |
| 12/11/2024 | 1.09 | 1.18 | 1.07 | 1.13 | 70,361 | 1.13 |
| 12/10/2024 | 1.14 | 1.14 | 1.07 | 1.12 | 53,780 | 1.12 |
| 12/09/2024 | 1.15 | 1.15 | 1.10 | 1.12 | 52,431 | 1.12 |
| 12/06/2024 | 1.17 | 1.20 | 1.14 | 1.16 | 11,467 | 1.16 |
| 12/05/2024 | 1.30 | 1.32 | 1.18 | 1.19 | 28,796 | 1.19 |
| 12/04/2024 | 1.31 | 1.34 | 1.24 | 1.30 | 35,563 | 1.30 |
| 12/03/2024 | 1.35 | 1.36 | 1.21 | 1.29 | 47,883 | 1.29 |
| 12/02/2024 | 1.15 | 1.25 | 1.11 | 1.25 | 54,339 | 1.25 |
| 11/29/2024 | 1.10 | 1.13 | 1.10 | 1.12 | 19,795 | 1.12 |
| 11/27/2024 | 1.04 | 1.11 | 1.04 | 1.09 | 48,841 | 1.09 |
| 11/26/2024 | 1.07 | 1.10 | 1.05 | 1.06 | 22,206 | 1.06 |
| 11/25/2024 | 1.07 | 1.10 | 1.05 | 1.08 | 29,835 | 1.08 |
| 11/22/2024 | 1.10 | 1.12 | 1.07 | 1.07 | 5,858 | 1.07 |
| 11/21/2024 | 1.09 | 1.14 | 1.06 | 1.08 | 82,057 | 1.08 |
| 11/20/2024 | 1.15 | 1.28 | 1.06 | 1.14 | 139,720 | 1.14 |
| 11/19/2024 | 1.09 | 1.21 | 1.09 | 1.16 | 53,624 | 1.16 |
| 11/18/2024 | 1.07 | 1.14 | 1.06 | 1.09 | 17,723 | 1.09 |
| 11/15/2024 | 1.15 | 1.16 | 0.95 | 1.10 | 158,187 | 1.10 |
| 11/14/2024 | 1.23 | 1.32 | 1.16 | 1.17 | 116,912 | 1.17 |
| 11/13/2024 | 1.20 | 1.24 | 1.17 | 1.21 | 42,788 | 1.21 |
| 11/12/2024 | 1.24 | 1.27 | 1.21 | 1.25 | 21,873 | 1.25 |
| 11/11/2024 | 1.31 | 1.31 | 1.22 | 1.27 | 54,558 | 1.27 |
| 11/08/2024 | 1.17 | 1.29 | 1.15 | 1.24 | 52,222 | 1.24 |
| 11/07/2024 | 1.18 | 1.20 | 1.15 | 1.16 | 27,184 | 1.16 |
| 11/06/2024 | 1.16 | 1.20 | 1.15 | 1.19 | 21,259 | 1.19 |
| 11/05/2024 | 1.18 | 1.20 | 1.16 | 1.16 | 19,342 | 1.16 |
| 11/04/2024 | 1.17 | 1.22 | 1.14 | 1.17 | 33,307 | 1.17 |
| 11/01/2024 | 1.14 | 1.23 | 1.14 | 1.18 | 23,956 | 1.18 |