NASDAQ:DLPN
Dolphin Entertainment Inc Stock Price (Quote)
$1.22
-0.0600 (-4.69%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.33 | Friday, 3rd May 2024 DLPN stock ended at $1.22. This is 4.69% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.79% from a day low at $1.21 to a day high of $1.28. |
| 90 days | $0.96 | $1.62 | |
| 52 weeks | $0.96 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.21 | $1.28 | $1.21 | $1.22 | 20 459 |
| May 02, 2024 | $1.25 | $1.29 | $1.21 | $1.28 | 39 156 |
| May 01, 2024 | $1.33 | $1.33 | $1.21 | $1.25 | 33 804 |
| Apr 30, 2024 | $1.32 | $1.32 | $1.20 | $1.25 | 47 508 |
| Apr 29, 2024 | $1.21 | $1.32 | $1.21 | $1.32 | 141 307 |
| Apr 26, 2024 | $1.15 | $1.24 | $1.15 | $1.20 | 35 019 |
| Apr 25, 2024 | $1.14 | $1.20 | $1.14 | $1.18 | 43 635 |
| Apr 24, 2024 | $1.20 | $1.20 | $1.11 | $1.16 | 40 781 |
| Apr 23, 2024 | $1.24 | $1.24 | $1.20 | $1.21 | 25 874 |
| Apr 22, 2024 | $1.24 | $1.25 | $1.15 | $1.21 | 40 183 |
| Apr 19, 2024 | $1.20 | $1.21 | $1.19 | $1.19 | 20 563 |
| Apr 18, 2024 | $1.20 | $1.23 | $1.20 | $1.20 | 20 959 |
| Apr 17, 2024 | $1.19 | $1.25 | $1.19 | $1.22 | 31 314 |
| Apr 16, 2024 | $1.28 | $1.28 | $1.18 | $1.19 | 57 709 |
| Apr 15, 2024 | $1.25 | $1.27 | $1.24 | $1.26 | 6 993 |
| Apr 12, 2024 | $1.23 | $1.24 | $1.23 | $1.24 | 1 915 |
| Apr 11, 2024 | $1.22 | $1.24 | $1.21 | $1.22 | 10 405 |
| Apr 10, 2024 | $1.21 | $1.23 | $1.18 | $1.23 | 17 429 |
| Apr 09, 2024 | $1.17 | $1.25 | $1.15 | $1.18 | 46 292 |
| Apr 08, 2024 | $1.15 | $1.20 | $1.15 | $1.20 | 16 840 |
| Apr 05, 2024 | $1.18 | $1.18 | $1.04 | $1.15 | 244 930 |
| Apr 04, 2024 | $1.17 | $1.24 | $1.17 | $1.20 | 35 097 |
| Apr 03, 2024 | $1.30 | $1.31 | $1.00 | $1.19 | 267 077 |
| Apr 02, 2024 | $1.37 | $1.37 | $1.30 | $1.34 | 49 225 |
| Apr 01, 2024 | $1.46 | $1.52 | $1.37 | $1.39 | 152 533 |
