MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DLPN — Dolphin Entertainment, Inc.
NasdaqDolphin Entertainment, Inc.
$1.03
-0.03(-2.83%)
- O
- 1.06
- H
- 1.10
- L
- 1.02
- V
- 18.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.03
Period Return+0.98%
Period High$1.88
Period Low$0.98
Avg Daily Volume67.2K
Total Trading Days365
DLPN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.06 | $1.10 | $1.02 | $1.03 | $-0.03 | -2.83% | 18,567 | $1.04 | $1.02 $1.10 |
| Sep 30, 2026 | $1.09 | $1.09 | $1.06 | $1.06 | $-0.03 | -2.75% | 2,215 | $1.07 | $1.06 $1.09 |
| Sep 29, 2026 | $1.06 | $1.09 | $1.06 | $1.09 | +$0.02 | +1.87% | 2,830 | $1.08 | $1.06 $1.09 |
| Sep 28, 2026 | $1.12 | $1.13 | $1.07 | $1.07 | $-0.02 | -1.38% | 10,060 | $1.10 | $1.07 $1.13 |
| Sep 25, 2026 | $1.05 | $1.09 | $1.05 | $1.09 | $-0.00 | -0.37% | 5,874 | $1.06 | $1.05 $1.09 |
| Sep 24, 2026 | $1.09 | $1.09 | $1.07 | $1.09 | $-0.01 | -1.00% | 2,939 | $1.07 | $1.07 $1.09 |
| Sep 23, 2026 | $1.11 | $1.11 | $1.08 | $1.10 | +$0.02 | +1.85% | 3,562 | $1.09 | $1.08 $1.11 |
| Sep 22, 2026 | $1.09 | $1.13 | $1.07 | $1.08 | $-0.01 | -0.92% | 6,016 | $1.09 | $1.07 $1.13 |
| Sep 21, 2026 | $1.10 | $1.13 | $1.06 | $1.09 | $-0.01 | -0.91% | 13,584 | $1.10 | $1.06 $1.13 |
| Sep 18, 2026 | $1.06 | $1.10 | $1.06 | $1.10 | +$0.03 | +2.80% | 4,180 | $1.09 | $1.06 $1.10 |
| Sep 17, 2026 | $1.07 | $1.10 | $1.06 | $1.07 | +$0.01 | +0.94% | 12,091 | $1.07 | $1.06 $1.10 |
| Sep 16, 2026 | $1.10 | $1.10 | $1.03 | $1.06 | $-0.01 | -0.93% | 15,839 | $1.05 | $1.03 $1.10 |
| Sep 15, 2026 | $1.09 | $1.11 | $1.07 | $1.07 | $-0.01 | -0.93% | 4,891 | $1.09 | $1.07 $1.11 |
| Sep 14, 2026 | $1.08 | $1.16 | $1.07 | $1.08 | $-0.03 | -2.26% | 13,186 | $1.10 | $1.07 $1.16 |
| Sep 11, 2026 | $1.18 | $1.18 | $1.08 | $1.11 | $-0.01 | -0.45% | 11,547 | $1.12 | $1.08 $1.18 |
| Sep 10, 2026 | $1.13 | $1.16 | $1.10 | $1.11 | $-0.02 | -1.77% | 5,747 | $1.11 | $1.10 $1.16 |
| Sep 9, 2026 | $1.17 | $1.20 | $1.13 | $1.13 | $-0.04 | -3.42% | 3,725 | $1.16 | $1.13 $1.20 |
| Sep 8, 2026 | $1.20 | $1.20 | $1.17 | $1.17 | $-0.01 | -0.85% | 10,665 | $1.18 | $1.17 $1.20 |
| Sep 4, 2026 | $1.18 | $1.18 | $1.18 | $1.18 | +$0.01 | +0.85% | 1,217 | $1.18 | $1.18 $1.18 |
| Sep 3, 2026 | $1.20 | $1.20 | $1.17 | $1.17 | +$0.00 | +0.00% | 13,382 | $1.19 | $1.17 $1.20 |
| Sep 2, 2026 | $1.11 | $1.18 | $1.11 | $1.17 | +$0.06 | +5.41% | 17,659 | $1.14 | $1.11 $1.18 |
| Sep 1, 2026 | $1.12 | $1.15 | $1.11 | $1.11 | $-0.05 | -3.90% | 10,600 | $1.14 | $1.11 $1.15 |
| Aug 31, 2026 | $1.17 | $1.17 | $1.12 | $1.16 | +$0.06 | +5.00% | 6,238 | $1.14 | $1.12 $1.17 |
| Aug 28, 2026 | $1.14 | $1.14 | $1.10 | $1.10 | $-0.08 | -6.78% | 8,850 | $1.14 | $1.10 $1.14 |
| Aug 27, 2026 | $1.12 | $1.18 | $1.08 | $1.18 | +$0.04 | +3.51% | 5,322 | $1.13 | $1.08 $1.18 |
| Aug 26, 2026 | $1.17 | $1.17 | $1.13 | $1.14 | $-0.03 | -2.56% | 6,218 | $1.15 | $1.13 $1.17 |
| Aug 25, 2026 | $1.14 | $1.19 | $1.14 | $1.17 | +$0.05 | +4.46% | 3,837 | $1.17 | $1.14 $1.19 |
| Aug 24, 2026 | $1.10 | $1.17 | $1.10 | $1.12 | +$0.02 | +1.82% | 8,157 | $1.13 | $1.10 $1.17 |
| Aug 21, 2026 | $1.12 | $1.12 | $1.10 | $1.10 | $-0.03 | -2.65% | 1,500 | $1.11 | $1.10 $1.12 |
| Aug 20, 2026 | $1.18 | $1.19 | $1.10 | $1.13 | $-0.02 | -1.75% | 8,284 | $1.14 | $1.10 $1.19 |