Dolphin Entertainment, Inc. - Price History
Monthly price history for DLPN (Dolphin Entertainment, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.22 | $1.22 |
| April 2024 | $1.25 | $1.25 |
| March 2024 | $1.46 | $1.46 |
| February 2024 | $1.33 | $1.33 |
| January 2024 | $1.41 | $1.41 |
| December 2023 | $1.71 | $1.71 |
| November 2023 | $1.57 | $1.57 |
| October 2023 | $1.60 | $1.60 |
| September 2023 | $1.80 | $1.80 |
| August 2023 | $1.84 | $1.84 |
| July 2023 | $2.16 | $2.16 |
| June 2023 | $1.72 | $1.72 |
| May 2023 | $1.90 | $1.90 |
| April 2023 | $1.86 | $1.86 |
| March 2023 | $1.81 | $1.81 |
| February 2023 | $1.88 | $1.88 |
| January 2023 | $2.19 | $2.19 |
| December 2022 | $1.81 | $1.81 |
| November 2022 | $2.51 | $2.51 |
| October 2022 | $2.98 | $2.98 |
| September 2022 | $2.65 | $2.65 |
| August 2022 | $4.20 | $4.20 |
| July 2022 | $4.60 | $4.60 |
| June 2022 | $3.16 | $3.16 |
| May 2022 | $3.83 | $3.83 |
| April 2022 | $3.84 | $3.84 |
| March 2022 | $5.21 | $5.21 |
| February 2022 | $4.19 | $4.19 |
| January 2022 | $5.34 | $5.34 |
| December 2021 | $8.52 | $8.52 |
| November 2021 | $8.76 | $8.76 |
| October 2021 | $11.26 | $11.26 |
| September 2021 | $12.16 | $12.16 |
| August 2021 | $13.51 | $13.51 |
| July 2021 | $7.84 | $7.84 |
| June 2021 | $9.34 | $9.34 |
| May 2021 | $8.56 | $8.56 |
| April 2021 | $11.11 | $11.11 |
| March 2021 | $12.71 | $12.71 |
| February 2021 | $4.66 | $4.66 |
| January 2021 | $3.88 | $3.88 |
| December 2020 | $3.40 | $3.40 |
| November 2020 | $3.26 | $3.26 |
| October 2020 | $3.16 | $0.63 |
| September 2020 | $3.45 | $0.69 |
| August 2020 | $4.23 | $0.85 |
| July 2020 | $4.29 | $0.86 |
| June 2020 | $4.35 | $0.87 |
| May 2020 | $2.50 | $0.50 |
| April 2020 | $2.48 | $0.50 |
| March 2020 | $2.68 | $0.54 |
| February 2020 | $3.29 | $0.66 |
| January 2020 | $3.41 | $0.68 |
| December 2019 | $3.50 | $0.70 |
| November 2019 | $2.70 | $0.54 |
| October 2019 | $3.70 | $0.74 |
| September 2019 | $4.20 | $0.84 |
| August 2019 | $5.12 | $1.02 |
| July 2019 | $5.85 | $1.17 |
| June 2019 | $5.25 | $1.05 |
| May 2019 | $5.55 | $1.11 |
| April 2019 | $7.25 | $1.45 |
| March 2019 | $8.25 | $1.65 |
| February 2019 | $8.35 | $1.67 |
| January 2019 | $7.60 | $1.52 |
| December 2018 | $3.85 | $0.77 |
| November 2018 | $6.35 | $1.27 |
| October 2018 | $9.82 | $1.96 |
| September 2018 | $11.05 | $2.21 |
| August 2018 | $13.35 | $2.67 |
| July 2018 | $14.50 | $2.90 |
| June 2018 | $17.50 | $3.50 |
| May 2018 | $15.70 | $3.14 |
| April 2018 | $16.75 | $3.35 |
| March 2018 | $17.60 | $3.52 |
| February 2018 | $15.35 | $3.07 |
| January 2018 | $16.55 | $3.31 |
| December 2017 | $18 | $3.60 |
| November 2017 | $30 | $6 |
| October 2017 | $46.25 | $9.25 |
| September 2017 | $42 | $8.40 |
| August 2017 | $40.50 | $4.05 |
| July 2017 | $47.50 | $4.75 |
| June 2017 | $50 | $5 |
| May 2017 | $52.50 | $52.50 |
| April 2017 | $52.50 | $5.25 |
| March 2017 | $42.50 | $4.25 |
| February 2017 | $50 | $5 |
| January 2017 | $50 | $5 |
| December 2016 | $60 | $6 |
| November 2016 | $60 | $6 |
| October 2016 | $62.50 | $6.25 |
| September 2016 | $67.50 | $6.75 |
| August 2016 | $60 | $6 |
| July 2016 | $60 | $6 |
| June 2016 | $60.80 | $6.08 |
| May 2016 | $69.90 | $6.99 |
| April 2016 | $62.92 | $0.32 |
| March 2016 | $60 | $0.30 |
| February 2016 | $59.22 | $0.30 |
| January 2016 | $52 | $0.26 |
| December 2015 | $40 | $0.20 |
| November 2015 | $24 | $0.12 |
| October 2015 | $45 | $0.22 |
| September 2015 | $6.80 | $0.03 |
| August 2015 | $8 | $0.04 |
| July 2015 | $9 | $0.04 |
| June 2015 | $10.80 | $0.05 |
| May 2015 | $12 | $0.06 |
| April 2015 | $8 | $0.04 |
| March 2015 | $9 | $0.04 |
| February 2015 | $9 | $0.04 |
| January 2015 | $7.02 | $0.04 |
| December 2014 | $8 | $0.04 |
| November 2014 | $4 | $0.02 |
| October 2014 | $10 | $0.05 |
| September 2014 | $8.80 | $0.04 |
| August 2014 | $14 | $0.07 |
| July 2014 | $12 | $0.06 |
| June 2014 | $12 | $0.06 |
| May 2014 | $12 | $0.06 |
| April 2014 | $15 | $0.08 |
| March 2014 | $16 | $0.08 |
| February 2014 | $12 | $0.06 |
| January 2014 | $12 | $0.06 |
| December 2013 | $12 | $0.06 |
| November 2013 | $10 | $0.05 |
| October 2013 | $10.60 | $0.05 |
| September 2013 | $12 | $0.06 |
| August 2013 | $8 | $0.04 |
| July 2013 | $13 | $0.06 |
| June 2013 | $4 | $0.02 |
| May 2013 | $7 | $0.04 |
| April 2013 | $7 | $0.04 |
| March 2013 | $7 | $0.04 |
| February 2013 | $30 | $0.15 |
| January 2013 | $6 | $0.03 |
| December 2012 | $10.02 | $0.05 |
| November 2012 | $8 | $0.04 |
| October 2012 | $8 | $0.04 |
| September 2012 | $16 | $0.08 |
| August 2012 | $20 | $0.10 |
| July 2012 | $20 | $0.10 |
| June 2012 | $8 | $0.04 |
| May 2012 | $16 | $0.08 |
| April 2012 | $16 | $0.08 |
| March 2012 | $26 | $0.13 |
| February 2012 | $16 | $0.08 |
| January 2012 | $18 | $0.09 |
| December 2011 | $16 | $0.08 |
| November 2011 | $30 | $0.15 |
| October 2011 | $30 | $0.15 |
| September 2011 | $30 | $0.15 |
| August 2011 | $44 | $0.22 |
| July 2011 | $38 | $0.19 |
| June 2011 | $12 | $0.06 |
| May 2011 | $14 | $0.07 |
| April 2011 | $14 | $0.07 |
| March 2011 | $16 | $0.08 |
| February 2011 | $15 | $0.08 |
| January 2011 | $20 | $0.10 |
| December 2010 | $20 | $0.10 |
| November 2010 | $18 | $0.09 |
| October 2010 | $20 | $0.10 |
| September 2010 | $20 | $0.10 |
| August 2010 | $20 | $0.10 |
| July 2010 | $25.96 | $0.13 |
| June 2010 | $33.80 | $0.17 |
| May 2010 | $50 | $0.25 |
| April 2010 | $58 | $0.29 |
| March 2010 | $62 | $0.31 |
| February 2010 | $64 | $0.32 |
| January 2010 | $54 | $0.27 |
| December 2009 | $38 | $0.19 |
| November 2009 | $60 | $0.30 |
| October 2009 | $72 | $0.36 |
| September 2009 | $88 | $0.44 |
| August 2009 | $86 | $0.43 |
| July 2009 | $100 | $0.50 |
| June 2009 | $100 | $0.50 |
| May 2009 | $120 | $0.60 |
| April 2009 | $120 | $0.60 |
| March 2009 | $125 | $0.62 |
| February 2009 | $100 | $0.50 |
| January 2009 | $140 | $0.70 |
| December 2008 | $160 | $0.80 |
| November 2008 | $160 | $0.80 |
| October 2008 | $190 | $0.95 |
| September 2008 | $200 | $1 |
| August 2008 | $160 | $0.80 |
| July 2008 | $224 | $1.12 |
| June 2008 | $140 | $0.70 |
| May 2008 | $126 | $0.63 |
| April 2008 | $120 | $0.60 |
| March 2008 | $190 | $0.95 |
| February 2008 | $202 | $1.01 |
| January 2008 | $210 | $1.05 |
| December 2007 | $290 | $1.45 |
| November 2007 | $300 | $1.50 |
| October 2007 | $400 | $2 |
| September 2007 | $200 | $1 |
| August 2007 | $220 | $1.10 |
| July 2007 | $420 | $2.10 |
| June 2007 | $570 | $2.85 |
| May 2007 | $550 | $2.75 |
| April 2007 | $300 | $0.10 |
| March 2007 | $450 | $0.15 |
| February 2007 | $780 | $0.26 |
| January 2007 | $525 | $0.18 |
| December 2006 | $1,530 | $0.51 |
| November 2006 | $960 | $0.32 |
| October 2006 | $900 | $0.30 |
DLPN
Price: $1.22
52 week price:
Earnings Per Share: -1.30 USD
P/E Ratio: -1.15
Exchange: NCM
Sector: Communication Services
Industry: Advertising Agencies
Volume: 44600
Ebitda: 9.2 millionMarket Capitalization: 22.1 million