Dolphin Entertainment Inc. ( DLPN) - Price History
Monthly price history for DLPN (Dolphin Entertainment Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $1.11 | $1.11 |
| June 2026 | $1.17 | $1.17 |
| May 2026 | $1.23 | $1.23 |
| April 2026 | $1.41 | $1.41 |
| March 2026 | $1.47 | $1.47 |
| February 2026 | $1.64 | $1.64 |
| January 2026 | $1.61 | $1.61 |
| December 2025 | $1.56 | $1.56 |
| November 2025 | $1.62 | $1.62 |
| October 2025 | $1.74 | $1.74 |
| September 2025 | $1.28 | $1.28 |
| August 2025 | $1.19 | $1.19 |
| July 2025 | $1.13 | $1.13 |
| June 2025 | $1.15 | $1.15 |
| May 2025 | $1.07 | $1.07 |
| April 2025 | $1.07 | $1.07 |
| March 2025 | $1.01 | $1.01 |
| February 2025 | $1.12 | $1.12 |
| January 2025 | $1.05 | $1.05 |
| December 2024 | $1.07 | $1.07 |
| November 2024 | $1.12 | $1.12 |
| October 2024 | $1.17 | $1.17 |
| September 2024 | $1.26 | $0.63 |
| August 2024 | $1.40 | $0.70 |
| July 2024 | $1.59 | $0.79 |
| June 2024 | $1.88 | $0.94 |
| May 2024 | $2.20 | $1.10 |
| April 2024 | $2.50 | $1.25 |
| March 2024 | $2.92 | $1.46 |
| February 2024 | $2.66 | $1.33 |
| January 2024 | $2.82 | $1.41 |
| December 2023 | $3.42 | $1.71 |
| November 2023 | $3.14 | $1.57 |
| October 2023 | $3.20 | $1.60 |
| September 2023 | $3.60 | $1.80 |
| August 2023 | $3.68 | $1.84 |
| July 2023 | $4.32 | $2.16 |
| June 2023 | $3.44 | $1.72 |
| May 2023 | $3.80 | $1.90 |
| April 2023 | $3.72 | $1.86 |
| March 2023 | $3.62 | $1.81 |
| February 2023 | $3.76 | $1.88 |
| January 2023 | $4.38 | $2.19 |
| December 2022 | $3.62 | $1.81 |
| November 2022 | $5.02 | $2.51 |
| October 2022 | $5.96 | $2.98 |
| September 2022 | $5.30 | $2.65 |
| August 2022 | $8.40 | $4.20 |
| July 2022 | $9.20 | $4.60 |
| June 2022 | $6.32 | $3.16 |
| May 2022 | $7.66 | $3.83 |
| April 2022 | $7.68 | $3.84 |
| March 2022 | $10.42 | $5.21 |
| February 2022 | $8.38 | $4.19 |
| January 2022 | $10.68 | $5.34 |
| December 2021 | $17.04 | $8.52 |
| November 2021 | $17.52 | $8.76 |
| October 2021 | $22.52 | $11.26 |
| September 2021 | $24.32 | $12.16 |
| August 2021 | $27.02 | $13.51 |
| July 2021 | $15.68 | $7.84 |
| June 2021 | $18.68 | $9.34 |
| May 2021 | $17.12 | $8.56 |
| April 2021 | $22.22 | $11.11 |
| March 2021 | $25.42 | $12.71 |
| February 2021 | $9.32 | $4.66 |
| January 2021 | $7.76 | $3.88 |
| December 2020 | $6.80 | $3.40 |
| November 2020 | $6.52 | $3.26 |
| October 2020 | $6.32 | $0.63 |
| September 2020 | $6.90 | $0.69 |
| August 2020 | $8.47 | $0.85 |
| July 2020 | $8.58 | $0.86 |
| June 2020 | $8.70 | $0.87 |
| May 2020 | $5 | $0.50 |
| April 2020 | $4.95 | $0.50 |
| March 2020 | $5.36 | $0.54 |
| February 2020 | $6.58 | $0.66 |
| January 2020 | $6.81 | $0.68 |
| December 2019 | $7 | $0.70 |
| November 2019 | $5.40 | $0.54 |
| October 2019 | $7.40 | $0.74 |
| September 2019 | $8.40 | $0.84 |
| August 2019 | $10.24 | $1.02 |
| July 2019 | $11.70 | $1.17 |
| June 2019 | $10.50 | $1.05 |
| May 2019 | $11.10 | $1.11 |
| April 2019 | $14.50 | $1.45 |
| March 2019 | $16.50 | $1.65 |
| February 2019 | $16.70 | $1.67 |
| January 2019 | $15.20 | $1.52 |
| December 2018 | $7.70 | $0.77 |
| November 2018 | $12.70 | $1.27 |
| October 2018 | $19.64 | $1.96 |
| September 2018 | $22.10 | $2.21 |
| August 2018 | $26.70 | $2.67 |
| July 2018 | $29 | $2.90 |
| June 2018 | $35 | $3.50 |
| May 2018 | $31.40 | $3.14 |
| April 2018 | $33.50 | $3.35 |
| March 2018 | $35.20 | $3.52 |
| February 2018 | $30.70 | $3.07 |
| January 2018 | $33.10 | $3.31 |
| December 2017 | $36 | $3.60 |
| November 2017 | $60 | $6 |
| October 2017 | $92.50 | $9.25 |
| September 2017 | $84 | $8.40 |
| August 2017 | $81 | $4.05 |
| July 2017 | $95 | $4.75 |
| June 2017 | $100 | $5 |
| May 2017 | $52.50 | $52.50 |
| April 2017 | $105 | $5.25 |
| March 2017 | $85 | $4.25 |
| February 2017 | $100 | $5 |
| January 2017 | $100 | $5 |
| December 2016 | $120 | $6 |
| November 2016 | $120 | $6 |
| October 2016 | $125 | $6.25 |
| September 2016 | $135 | $6.75 |
| August 2016 | $120 | $6 |
| July 2016 | $120 | $6 |
| June 2016 | $121.60 | $6.08 |
| May 2016 | $139.80 | $6.99 |
| April 2016 | $125.84 | $0.32 |
| March 2016 | $120 | $0.30 |
| February 2016 | $118.44 | $0.30 |
| January 2016 | $104 | $0.26 |
| December 2015 | $80 | $0.20 |
| November 2015 | $48 | $0.12 |
| October 2015 | $90 | $0.22 |
| September 2015 | $13.60 | $0.03 |
| August 2015 | $16 | $0.04 |
| July 2015 | $18 | $0.04 |
| June 2015 | $21.60 | $0.05 |
| May 2015 | $24 | $0.06 |
| April 2015 | $16 | $0.04 |
| March 2015 | $18 | $0.04 |
| February 2015 | $18 | $0.04 |
| January 2015 | $14.04 | $0.04 |
| December 2014 | $16 | $0.04 |
| November 2014 | $8 | $0.02 |
| October 2014 | $20 | $0.05 |
| September 2014 | $17.60 | $0.04 |
| August 2014 | $28 | $0.07 |
| July 2014 | $24 | $0.06 |
| June 2014 | $24 | $0.06 |
| May 2014 | $24 | $0.06 |
| April 2014 | $30 | $0.08 |
| March 2014 | $32 | $0.08 |
| February 2014 | $24 | $0.06 |
| January 2014 | $24 | $0.06 |
| December 2013 | $24 | $0.06 |
| November 2013 | $20 | $0.05 |
| October 2013 | $21.20 | $0.05 |
| September 2013 | $24 | $0.06 |
| August 2013 | $16 | $0.04 |
| July 2013 | $26 | $0.06 |
| June 2013 | $8 | $0.02 |
| May 2013 | $14 | $0.04 |
| April 2013 | $14 | $0.04 |
| March 2013 | $14 | $0.04 |
| February 2013 | $60 | $0.15 |
| January 2013 | $12 | $0.03 |
| December 2012 | $20.04 | $0.05 |
| November 2012 | $16 | $0.04 |
| October 2012 | $16 | $0.04 |
| September 2012 | $32 | $0.08 |
| August 2012 | $40 | $0.10 |
| July 2012 | $40 | $0.10 |
| June 2012 | $16 | $0.04 |
| May 2012 | $32 | $0.08 |
| April 2012 | $32 | $0.08 |
| March 2012 | $52 | $0.13 |
| February 2012 | $32 | $0.08 |
| January 2012 | $36 | $0.09 |
| December 2011 | $32 | $0.08 |
| November 2011 | $60 | $0.15 |
| October 2011 | $60 | $0.15 |
| September 2011 | $60 | $0.15 |
| August 2011 | $88 | $0.22 |
| July 2011 | $76 | $0.19 |
| June 2011 | $24 | $0.06 |
| May 2011 | $28 | $0.07 |
| April 2011 | $28 | $0.07 |
| March 2011 | $32 | $0.08 |
| February 2011 | $30 | $0.08 |
| January 2011 | $40 | $0.10 |
| December 2010 | $40 | $0.10 |
| November 2010 | $36 | $0.09 |
| October 2010 | $40 | $0.10 |
| September 2010 | $40 | $0.10 |
| August 2010 | $40 | $0.10 |
| July 2010 | $51.92 | $0.13 |
| June 2010 | $67.60 | $0.17 |
| May 2010 | $100 | $0.25 |
| April 2010 | $116 | $0.29 |
| March 2010 | $124 | $0.31 |
| February 2010 | $128 | $0.32 |
| January 2010 | $108 | $0.27 |
| December 2009 | $76 | $0.19 |
| November 2009 | $120 | $0.30 |
| October 2009 | $144 | $0.36 |
| September 2009 | $176 | $0.44 |
| August 2009 | $172 | $0.43 |
| July 2009 | $200 | $0.50 |
| June 2009 | $200 | $0.50 |
| May 2009 | $240 | $0.60 |
| April 2009 | $240 | $0.60 |
| March 2009 | $250 | $0.62 |
| February 2009 | $200 | $0.50 |
| January 2009 | $280 | $0.70 |
| December 2008 | $320 | $0.80 |
| November 2008 | $320 | $0.80 |
| October 2008 | $380 | $0.95 |
| September 2008 | $400 | $1 |
| August 2008 | $320 | $0.80 |
| July 2008 | $448 | $1.12 |
| June 2008 | $280 | $0.70 |
| May 2008 | $252 | $0.63 |
| April 2008 | $240 | $0.60 |
| March 2008 | $380 | $0.95 |
| February 2008 | $404 | $1.01 |
| January 2008 | $420 | $1.05 |
| December 2007 | $580 | $1.45 |
| November 2007 | $600 | $1.50 |
| October 2007 | $800 | $2 |
| September 2007 | $400 | $1 |
| August 2007 | $440 | $1.10 |
| July 2007 | $840 | $2.10 |
| June 2007 | $1,140 | $2.85 |
| May 2007 | $1,100 | $2.75 |
| April 2007 | $600 | $0.10 |
| March 2007 | $900 | $0.15 |
| February 2007 | $1,560 | $0.26 |
| January 2007 | $1,050 | $0.18 |
| December 2006 | $3,060 | $0.51 |
| November 2006 | $1,920 | $0.32 |
| October 2006 | $1,800 | $0.30 |
DLPN
Price: $1.11
52 week price:
Earnings Per Share: -0.28 USD
Exchange: NCM
Sector: Communication Services
Industry: Advertising Agencies
Country: United States
Volume: 44600
Ebitda: 9.2 millionMarket Capitalization: 14.6 million