Dolphin Entertainment Inc (DLPN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 6.44122383253 | 0.621 | 0.72 | 0.5525 | 29070 | 0.6297591 | CS |
| 4 | 0.004 | 0.608828006088 | 0.657 | 0.78 | 0.51 | 29755 | 0.67027507 | CS |
| 12 | -0.049 | -6.9014084507 | 0.71 | 1 | 0.51 | 28206 | 0.74786037 | CS |
| 26 | -0.509 | -43.5042735043 | 1.17 | 1.39 | 0.51 | 74627 | 1.08781456 | CS |
| 52 | -1.169 | -63.8797814208 | 1.83 | 2.07 | 0.51 | 54698 | 1.21031174 | CS |
| 156 | -11.529 | -94.5775225595 | 12.19 | 14.3799 | 0.51 | 82473 | 4.49738372 | CS |
| 260 | -0.159 | -19.3902439024 | 0.82 | 32.5 | 0.3268 | 705709 | 8.94128598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 0.661 | 0.011 | 1.69 | 0.628 | 0.6915 | 0.628 | 31046 |
| 1727994900 | 0.65 | 0.017 | 2.69 | 0.65 | 0.66 | 0.62 | 28933 |
| 1727908500 | 0.633 | 0.0479 | 8.19 | 0.628 | 0.72 | 0.6021 | 44793 |
| 1727822100 | 0.5851 | -0.0449 | -7.13 | 0.64 | 0.66 | 0.5800999 | 23664 |
| 1727735520 | 0.63 | -0.02 | -3.08 | 0.66 | 0.66 | 0.5525 | 32237 |
| 1727476500 | 0.65 | 0.002 | 0.31 | 0.621 | 0.67 | 0.61 | 15723 |
| 1727390100 | 0.648 | 0.0341 | 5.55 | 0.6294 | 0.67 | 0.614 | 25955 |
| 1727303700 | 0.6139 | -0.0071 | -1.14 | 0.6344 | 0.6758999 | 0.5505 | 52922 |
| 1727217300 | 0.621 | 0.0001 | 0.02 | 0.63 | 0.668 | 0.6 | 19948 |
| 1727130900 | 0.6209 | -0.0415 | -6.27 | 0.67 | 0.68 | 0.599 | 33921 |
| 1726871700 | 0.6624 | -0.005 | -0.75 | 0.668 | 0.698 | 0.51 | 95669 |
| 1726785300 | 0.6674 | -0.0026 | -0.39 | 0.728 | 0.728951 | 0.6674 | 11095 |
| 1726698900 | 0.67 | -0.04 | -5.63 | 0.722 | 0.73 | 0.67 | 15040 |
| 1726612500 | 0.71 | 0.007 | 1.00 | 0.713 | 0.75 | 0.705 | 7694 |
| 1726526100 | 0.703 | -0.035 | -4.74 | 0.756 | 0.756 | 0.703 | 5530 |
| 1726266900 | 0.738 | -0.04 | -5.14 | 0.7536 | 0.77 | 0.72 | 22673 |
| 1726180500 | 0.778 | 0.028 | 3.73 | 0.75 | 0.78 | 0.7106 | 57033 |
| 1726094100 | 0.75 | 0.01568 | 2.14 | 0.701 | 0.75 | 0.701 | 16259 |
| 1726007700 | 0.73432 | 0.0403201 | 5.81 | 0.721 | 0.75 | 0.7 | 38591 |
| 1725921300 | 0.6939999 | 0.0149999 | 2.21 | 0.6787 | 0.75 | 0.6787 | 36690 |
| 1725662100 | 0.679 | -0.0356 | -4.98 | 0.657 | 0.72 | 0.6505 | 10724 |
| 1725575700 | 0.7146 | 0.0046 | 0.65 | 0.7175 | 0.7175 | 0.6621 | 10211 |
| 1725489300 | 0.71 | 0.009 | 1.28 | 0.7035 | 0.71 | 0.6899999 | 21073 |
| 1725402900 | 0.701 | 0.001 | 0.14 | 0.75 | 0.779999 | 0.7 | 40729 |
| 1725057300 | 0.7 | 0.0100001 | 1.45 | 0.705 | 0.717 | 0.6899999 | 5082 |
| 1724970900 | 0.6899999 | -0.01 | -1.43 | 0.682 | 0.719004 | 0.682 | 12589 |
| 1724884500 | 0.7 | 0.014 | 2.04 | 0.7 | 0.718 | 0.6899999 | 9745 |
| 1724798100 | 0.686 | -0.004 | -0.58 | 0.6899999 | 0.72 | 0.65 | 72399 |
| 1724711700 | 0.6899999 | -0.0299 | -4.15 | 0.7199 | 0.72 | 0.68 | 24760 |
| 1724452500 | 0.7199 | 0.0699 | 10.75 | 0.67 | 0.72 | 0.65 | 82742 |
| 1724366100 | 0.65 | -0.023 | -3.42 | 0.6899999 | 0.6919999 | 0.65 | 12508 |
| 1724279700 | 0.673 | -0.006 | -0.88 | 0.68 | 0.6939999 | 0.640101 | 6775 |
| 1724193300 | 0.679 | -0.0309 | -4.35 | 0.6882 | 0.7088 | 0.6626 | 16858 |
| 1724106900 | 0.7099 | -0.0184 | -2.53 | 0.765 | 0.7775 | 0.661 | 76959 |
| 1723847700 | 0.7282999 | 0.0062999 | 0.87 | 0.72 | 0.7401 | 0.7 | 9443 |
| 1723761300 | 0.722 | -0.1279 | -15.05 | 0.7277 | 0.8499 | 0.722 | 28386 |
| 1723674900 | 0.8499 | 0.0699 | 8.96 | 0.81 | 0.85 | 0.79 | 7616 |
| 1723588500 | 0.78 | 0 | 0.00 | 0.78 | 0.81 | 0.74 | 7544 |
| 1723502100 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.72405 | 12050 |
| 1723242900 | 0.79 | 0.01 | 1.28 | 0.83 | 0.83 | 0.78 | 10868 |
| 1723156500 | 0.78 | -0.0236 | -2.94 | 0.81 | 0.8189999 | 0.78 | 2770 |
| 1723070100 | 0.8036 | -0.0221 | -2.68 | 0.824 | 0.83 | 0.78 | 7745 |
| 1722983700 | 0.8257 | 0.04075 | 5.19 | 0.8 | 0.83 | 0.78 | 41875 |
| 1722897300 | 0.78495 | -0.01505 | -1.88 | 0.78 | 0.79 | 0.78 | 52039 |
| 1722638100 | 0.8 | -0.0039 | -0.49 | 0.7699 | 0.8187 | 0.7699 | 83036 |
| 1722551700 | 0.8038999 | 0.0093999 | 1.18 | 0.83 | 0.8688 | 0.7601 | 20204 |
| 1722465300 | 0.7945 | -0.0287 | -3.49 | 0.8 | 0.85 | 0.78 | 8096 |
| 1722378900 | 0.8232 | -0.024634 | -2.91 | 0.803 | 0.85 | 0.8 | 3740 |
| 1722292500 | 0.847834 | -0.021266 | -2.45 | 0.832 | 0.89 | 0.78 | 15238 |
| 1722033300 | 0.8691 | 0.0291 | 3.46 | 0.8629 | 0.899 | 0.78 | 14965 |
| 1721946900 | 0.84 | -0.02 | -2.33 | 0.85 | 0.87 | 0.751 | 60506 |
| 1721860500 | 0.86 | 0.0022 | 0.26 | 0.8647 | 0.91 | 0.84 | 5313 |
| 1721774100 | 0.8578 | 0.0078 | 0.92 | 0.87 | 0.89 | 0.84 | 8352 |
| 1721687700 | 0.85 | -0.027 | -3.08 | 0.882 | 0.8857 | 0.85 | 23785 |
| 1721428500 | 0.877 | 0.034 | 4.03 | 0.8415 | 0.91 | 0.84 | 7662 |
| 1721342100 | 0.843 | -0.0466 | -5.24 | 0.8758 | 0.9129 | 0.842 | 13757 |
| 1721255700 | 0.8896 | -0.0216 | -2.37 | 0.8928 | 0.9106 | 0.84 | 19205 |
| 1721169300 | 0.9112 | -0.0038 | -0.42 | 0.9 | 0.95 | 0.8601 | 24451 |
| 1721082900 | 0.915 | 0.015 | 1.67 | 0.9617 | 0.9999 | 0.86 | 96320 |
| 1720823700 | 0.9 | 0.1872 | 26.26 | 0.71 | 1 | 0.7 | 91666 |
| 1720737300 | 0.7128 | -0.0092 | -1.27 | 0.7371 | 0.76 | 0.7089 | 100721 |
| 1720650900 | 0.722 | -0.079 | -9.86 | 0.788 | 0.807249 | 0.6338 | 191497 |
| 1720564500 | 0.801 | 0.011 | 1.39 | 0.8 | 0.845 | 0.79 | 8980 |
| 1720478100 | 0.79 | -0.0205 | -2.53 | 0.8084 | 0.847 | 0.784 | 47224 |
| 1720218900 | 0.8105 | -0.0092 | -1.12 | 0.81 | 0.8448 | 0.8 | 100292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
