Dolphin Entertainment Stock Price History
NASDAQ: DLPNConsumer DiscretionaryOther Consumer ServicesUSD
1.05+0.05 (+5.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DLPN price history at a glance
The price history for Dolphin Entertainment (DLPN) on this page begins on October 30, 2006, when the stock closed at $1,920.00; it most recently closed at $1.05 on October 5, 2026. The highest price in this record is $15,000.00, reached on January 1, 2007; the latest close is 100.0% below that peak. Across the 19 complete calendar years in the table, DLPN finished higher in 6 and lower in 13. Its best year was 2015 (+400.0%) and its worst was 2007 (-81.7%).
Over roughly 20 years the share price changed -99.9%, a -31.4% compound annual price return (excluding dividends). In the last 12 months alone, DLPN has lost 28.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $15,000.00
- Date of high
- Jan 1, 2007
- Low since 2006
- $0.75
- Date of low
- Apr 7, 2025
- 52-week high
- $1.88
- 52-week low
- $1.00
- Last close
- $1.05
DLPN returns
1 week
+1.94%
1 month
-7.08%
3 months
-1.87%
6 months
-31.37%
Year to date
-32.69%
1 year
-28.08%
3 years
-71.62%
5 years
-95.98%
DLPN price return, excluding dividends.
DLPN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.05 | -33.12% |
| 2025 | 1.57 | +31.93% |
| 2024 | 1.19 | -65.20% |
| 2023 | 3.42 | -5.52% |
| 2022 | 3.62 | -78.76% |
| 2021 | 17.04 | +150.59% |
| 2020 | 6.80 | +6.25% |
| 2019 | 6.40 | -49.61% |
| 2018 | 12.70 | -64.72% |
| 2017 | 36.00 | -70.00% |
| 2016 | 120.00 | +50.00% |
| 2015 | 80.00 | +400.00% |
| 2014 | 16.00 | -33.33% |
| 2013 | 24.00 | +20.00% |
| 2012 | 20.00 | -37.50% |
| 2011 | 32.00 | -20.00% |
| 2010 | 40.00 | -47.37% |
| 2009 | 76.00 | -76.25% |
| 2008 | 320.00 | -42.86% |
| 2007 | 560.00 | -81.70% |
| 2006* | 3,060.00 | +59.38% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
DLPN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.04 | 1.05 | 1.00 | 1.05 | +5.00% | |
| 1.00 | 1.03 | 1.00 | 1.00 | -0.40% | |
| 1.07 | 1.08 | 1.00 | 1.00 | -6.17% | |
| 1.03 | 1.07 | 1.03 | 1.07 | -2.73% | |
| 1.02 | 1.11 | 1.02 | 1.10 | +6.80% | |
| 1.06 | 1.10 | 1.02 | 1.03 | -2.83% | |
| 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | |
| 1.09 | 1.09 | 1.06 | 1.06 | -2.75% | |
| 1.06 | 1.09 | 1.06 | 1.09 | +1.87% | |
| 1.12 | 1.13 | 1.07 | 1.07 | -1.83% | |
| 1.05 | 1.09 | 1.05 | 1.09 | 0.00% | |
| 1.09 | 1.09 | 1.07 | 1.09 | -0.91% | |
| 1.11 | 1.11 | 1.08 | 1.10 | +1.85% | |
| 1.09 | 1.13 | 1.07 | 1.08 | -0.92% | |
| 1.10 | 1.13 | 1.06 | 1.09 | -0.91% | |
| 1.06 | 1.10 | 1.06 | 1.10 | +2.80% | |
| 1.07 | 1.10 | 1.06 | 1.07 | +0.94% | |
| 1.10 | 1.10 | 1.03 | 1.06 | -0.93% | |
| 1.09 | 1.11 | 1.07 | 1.07 | -0.93% | |
| 1.08 | 1.16 | 1.07 | 1.08 | -2.70% | |
| 1.18 | 1.18 | 1.08 | 1.11 | 0.00% | |
| 1.13 | 1.16 | 1.10 | 1.11 | -1.77% | |
| 1.17 | 1.20 | 1.13 | 1.13 | -3.42% | |
| 1.20 | 1.20 | 1.17 | 1.17 | -0.85% | |
| 1.18 | 1.18 | 1.18 | 1.18 | +0.85% | |
| 1.20 | 1.20 | 1.17 | 1.17 | 0.00% | |
| 1.11 | 1.18 | 1.11 | 1.17 | +5.41% | |
| 1.12 | 1.15 | 1.11 | 1.11 | -4.31% | |
| 1.17 | 1.17 | 1.12 | 1.16 | +5.45% | |
| 1.14 | 1.14 | 1.10 | 1.10 | -6.78% | |
| 1.12 | 1.18 | 1.08 | 1.18 | +3.51% | |
| 1.17 | 1.17 | 1.13 | 1.14 | -2.56% | |
| 1.14 | 1.19 | 1.14 | 1.17 | +4.46% | |
| 1.10 | 1.17 | 1.10 | 1.12 | +1.82% | |
| 1.12 | 1.12 | 1.10 | 1.10 | -2.65% | |
| 1.18 | 1.19 | 1.10 | 1.13 | -1.74% | |
| 1.13 | 1.19 | 1.12 | 1.15 | +0.88% | |
| 1.15 | 1.15 | 1.13 | 1.14 | -0.87% | |
| 1.19 | 1.20 | 1.15 | 1.15 | -4.17% | |
| 1.22 | 1.22 | 1.20 | 1.20 | -1.64% | |
| 1.21 | 1.23 | 1.12 | 1.22 | +7.02% | |
| 1.14 | 1.17 | 1.06 | 1.14 | +4.59% | |
| 1.07 | 1.10 | 1.07 | 1.09 | +0.93% | |
| 1.14 | 1.14 | 1.07 | 1.08 | -1.82% | |
| 1.06 | 1.16 | 1.06 | 1.10 | +1.85% | |
| 1.07 | 1.12 | 1.06 | 1.08 | -2.70% | |
| 1.14 | 1.14 | 1.07 | 1.11 | -4.31% | |
| 1.13 | 1.20 | 1.12 | 1.16 | +9.43% | |
| 1.02 | 1.10 | 1.02 | 1.06 | +3.92% | |
| 1.04 | 1.06 | 1.02 | 1.02 | -3.77% | |
| 1.05 | 1.06 | 1.03 | 1.06 | +2.91% | |
| 1.04 | 1.04 | 1.02 | 1.03 | -2.83% | |
| 1.13 | 1.13 | 1.06 | 1.06 | -3.64% | |
| 1.10 | 1.13 | 1.09 | 1.10 | +2.80% | |
| 1.07 | 1.10 | 1.06 | 1.07 | +0.94% | |
| 1.10 | 1.11 | 1.06 | 1.06 | -4.50% | |
| 1.10 | 1.12 | 1.09 | 1.11 | +0.91% | |
| 1.06 | 1.13 | 1.06 | 1.10 | -1.79% | |
| 1.10 | 1.13 | 1.09 | 1.12 | +3.70% | |
| 1.10 | 1.12 | 1.07 | 1.08 | -3.57% | |
| 1.13 | 1.15 | 1.11 | 1.12 | +0.90% | |
| 1.13 | 1.17 | 1.10 | 1.11 | -1.77% | |
| 1.12 | 1.15 | 1.10 | 1.13 | +2.73% | |
| 1.12 | 1.15 | 1.09 | 1.10 | +2.80% | |
| 1.11 | 1.11 | 1.07 | 1.07 | +0.94% | |
| 1.06 | 1.15 | 1.04 | 1.06 | 0.00% | |
| 1.09 | 1.09 | 1.04 | 1.06 | -1.85% | |
| 1.13 | 1.14 | 1.08 | 1.08 | -6.90% | |
| 1.16 | 1.20 | 1.14 | 1.16 | +3.57% | |
| 1.10 | 1.17 | 1.06 | 1.12 | -0.88% | |
| 1.14 | 1.14 | 1.13 | 1.13 | -1.74% | |
| 1.14 | 1.17 | 1.12 | 1.15 | -1.71% | |
| 1.12 | 1.20 | 1.12 | 1.17 | +2.63% | |
| 1.14 | 1.14 | 1.13 | 1.14 | 0.00% | |
| 1.22 | 1.22 | 1.13 | 1.14 | -5.00% | |
| 1.15 | 1.20 | 1.15 | 1.20 | +2.56% | |
| 1.13 | 1.18 | 1.13 | 1.17 | +1.74% | |
| 1.10 | 1.23 | 1.10 | 1.15 | +4.55% | |
| 1.10 | 1.13 | 1.06 | 1.10 | 0.00% | |
| 1.04 | 1.17 | 1.04 | 1.10 | -1.79% | |
| 1.19 | 1.19 | 1.10 | 1.12 | -1.75% | |
| 1.16 | 1.24 | 1.14 | 1.14 | +0.88% | |
| 1.14 | 1.17 | 1.12 | 1.13 | +1.80% | |
| 1.15 | 1.15 | 1.10 | 1.11 | -0.89% | |
| 1.11 | 1.20 | 1.11 | 1.12 | -1.75% | |
| 1.13 | 1.19 | 1.11 | 1.14 | +1.79% | |
| 1.08 | 1.24 | 1.03 | 1.12 | +0.90% | |
| 1.13 | 1.17 | 1.11 | 1.11 | -3.48% | |
| 1.17 | 1.22 | 1.13 | 1.15 | -3.36% | |
| 1.21 | 1.24 | 1.19 | 1.19 | -2.46% | |
| 1.25 | 1.25 | 1.20 | 1.22 | -2.40% | |
| 1.19 | 1.27 | 1.19 | 1.25 | +1.63% | |
| 1.26 | 1.28 | 1.16 | 1.23 | -1.60% | |
| 1.19 | 1.25 | 1.18 | 1.25 | +1.63% | |
| 1.21 | 1.26 | 1.20 | 1.23 | -2.38% | |
| 1.26 | 1.36 | 1.18 | 1.26 | +2.44% | |
| 1.22 | 1.25 | 1.15 | 1.23 | +0.82% | |
| 1.19 | 1.22 | 1.13 | 1.22 | +0.83% | |
| 1.15 | 1.23 | 1.14 | 1.21 | +5.22% | |
| 1.11 | 1.33 | 1.09 | 1.15 | +2.68% | |
| 1.20 | 1.25 | 1.10 | 1.12 | -15.79% | |
| 1.36 | 1.37 | 1.33 | 1.33 | -3.62% | |
| 1.41 | 1.41 | 1.38 | 1.38 | -2.13% | |
| 1.40 | 1.41 | 1.37 | 1.41 | 0.00% | |
| 1.44 | 1.46 | 1.41 | 1.41 | -2.76% | |
| 1.48 | 1.48 | 1.41 | 1.45 | +1.40% | |
| 1.47 | 1.47 | 1.40 | 1.43 | -0.69% | |
| 1.42 | 1.44 | 1.41 | 1.44 | -1.37% | |
| 1.47 | 1.48 | 1.44 | 1.46 | -0.68% | |
| 1.43 | 1.47 | 1.42 | 1.47 | +3.52% | |
| 1.42 | 1.51 | 1.41 | 1.42 | +0.71% | |
| 1.40 | 1.45 | 1.38 | 1.41 | 0.00% | |
| 1.40 | 1.45 | 1.40 | 1.41 | -0.70% | |
| 1.37 | 1.47 | 1.37 | 1.42 | 0.00% | |
| 1.43 | 1.49 | 1.42 | 1.42 | +1.43% | |
| 1.36 | 1.51 | 1.36 | 1.40 | +2.94% | |
| 1.37 | 1.37 | 1.35 | 1.36 | -0.73% | |
| 1.41 | 1.45 | 1.35 | 1.37 | -4.86% | |
| 1.49 | 1.49 | 1.41 | 1.44 | -2.04% | |
| 1.54 | 1.54 | 1.47 | 1.47 | -3.92% | |
| 1.51 | 1.56 | 1.47 | 1.53 | 0.00% | |
| 1.54 | 1.58 | 1.52 | 1.53 | +0.66% | |
| 1.52 | 1.54 | 1.49 | 1.52 | +1.33% | |
| 1.51 | 1.54 | 1.48 | 1.50 | +2.04% | |
| 1.58 | 1.58 | 1.43 | 1.47 | -2.65% | |
| 1.53 | 1.55 | 1.51 | 1.51 | -1.31% | |
| 1.53 | 1.56 | 1.53 | 1.53 | -1.29% | |
| 1.57 | 1.61 | 1.52 | 1.55 | +0.65% | |
| 1.55 | 1.60 | 1.54 | 1.54 | 0.00% | |
| 1.60 | 1.60 | 1.54 | 1.54 | 0.00% | |
| 1.53 | 1.62 | 1.53 | 1.54 | +0.65% | |
| 1.53 | 1.55 | 1.52 | 1.53 | +0.66% | |
| 1.55 | 1.55 | 1.51 | 1.52 | +3.40% | |
| 1.49 | 1.51 | 1.47 | 1.47 | -2.65% | |
| 1.45 | 1.65 | 1.45 | 1.51 | -1.31% | |
| 1.56 | 1.56 | 1.50 | 1.53 | -3.16% | |
| 1.47 | 1.60 | 1.47 | 1.58 | +1.94% | |
| 1.56 | 1.60 | 1.54 | 1.55 | +0.65% | |
| 1.58 | 1.63 | 1.54 | 1.54 | -2.53% | |
| 1.57 | 1.62 | 1.56 | 1.58 | +3.95% | |
| 1.60 | 1.60 | 1.51 | 1.52 | -4.40% | |
| 1.59 | 1.61 | 1.59 | 1.59 | 0.00% | |
| 1.62 | 1.62 | 1.59 | 1.59 | -1.85% | |
| 1.71 | 1.71 | 1.62 | 1.62 | -0.61% | |
| 1.56 | 1.63 | 1.55 | 1.63 | +5.16% | |
| 1.58 | 1.58 | 1.55 | 1.55 | -0.64% | |
| 1.59 | 1.61 | 1.56 | 1.56 | -1.89% | |
| 1.60 | 1.63 | 1.59 | 1.59 | -1.24% | |
| 1.68 | 1.70 | 1.60 | 1.61 | -1.23% | |
| 1.66 | 1.71 | 1.63 | 1.63 | 0.00% | |
| 1.65 | 1.65 | 1.62 | 1.63 | -1.21% | |
| 1.66 | 1.71 | 1.65 | 1.65 | 0.00% | |
| 1.62 | 1.70 | 1.62 | 1.65 | +1.23% | |
| 1.54 | 1.65 | 1.54 | 1.63 | +1.24% | |
| 1.61 | 1.63 | 1.58 | 1.61 | -1.83% | |
| 1.66 | 1.67 | 1.64 | 1.64 | -2.38% | |
| 1.72 | 1.73 | 1.67 | 1.68 | -5.08% | |
| 1.69 | 1.79 | 1.69 | 1.77 | +4.12% | |
| 1.67 | 1.75 | 1.67 | 1.70 | +1.80% | |
| 1.61 | 1.69 | 1.61 | 1.67 | +3.73% | |
| 1.62 | 1.67 | 1.60 | 1.61 | -0.62% | |
| 1.45 | 1.63 | 1.43 | 1.62 | +13.29% | |
| 1.42 | 1.48 | 1.42 | 1.43 | -2.72% | |
| 1.49 | 1.49 | 1.39 | 1.47 | 0.00% | |
| 1.53 | 1.54 | 1.47 | 1.47 | -3.29% | |
| 1.59 | 1.61 | 1.51 | 1.52 | -1.94% | |
| 1.59 | 1.61 | 1.55 | 1.55 | 0.00% | |
| 1.55 | 1.62 | 1.55 | 1.55 | -1.90% | |
| 1.55 | 1.69 | 1.55 | 1.58 | -0.63% | |
| 1.49 | 1.62 | 1.49 | 1.59 | +6.71% | |
| 1.55 | 1.58 | 1.49 | 1.49 | -5.70% | |
| 1.62 | 1.62 | 1.58 | 1.58 | +0.64% | |
| 1.65 | 1.73 | 1.57 | 1.57 | -2.48% | |
| 1.55 | 1.75 | 1.55 | 1.61 | 0.00% | |
| 1.65 | 1.66 | 1.61 | 1.61 | -4.17% | |
| 1.72 | 1.74 | 1.68 | 1.68 | -0.59% | |
| 1.73 | 1.80 | 1.69 | 1.69 | +1.81% | |
| 1.73 | 1.75 | 1.66 | 1.66 | -2.92% | |
| 1.82 | 1.87 | 1.67 | 1.71 | -5.00% | |
| 1.69 | 1.80 | 1.69 | 1.80 | +5.88% | |
| 1.58 | 1.71 | 1.57 | 1.70 | +8.97% | |
| 1.59 | 1.59 | 1.52 | 1.56 | 0.00% | |
| 1.60 | 1.66 | 1.56 | 1.56 | -2.50% | |
| 1.64 | 1.64 | 1.58 | 1.60 | -3.61% | |
| 1.65 | 1.68 | 1.63 | 1.66 | +2.47% | |
| 1.66 | 1.67 | 1.62 | 1.62 | -2.41% | |
| 1.67 | 1.67 | 1.63 | 1.66 | 0.00% | |
| 1.64 | 1.68 | 1.62 | 1.66 | +3.11% | |
| 1.61 | 1.63 | 1.61 | 1.61 | +0.63% | |
| 1.59 | 1.64 | 1.59 | 1.60 | -1.23% | |
| 1.65 | 1.66 | 1.60 | 1.62 | -0.61% | |
| 1.59 | 1.67 | 1.59 | 1.63 | 0.00% | |
| 1.65 | 1.66 | 1.57 | 1.63 | +3.82% | |
| 1.56 | 1.58 | 1.52 | 1.57 | +0.64% | |
| 1.52 | 1.63 | 1.48 | 1.56 | +6.12% | |
| 1.38 | 1.52 | 1.38 | 1.47 | +11.36% | |
| 1.35 | 1.43 | 1.30 | 1.32 | -4.35% | |
| 1.40 | 1.46 | 1.35 | 1.38 | -2.82% | |
| 1.46 | 1.46 | 1.42 | 1.42 | -3.40% | |
| 1.43 | 1.47 | 1.43 | 1.47 | -0.68% | |
| 1.49 | 1.52 | 1.41 | 1.48 | -0.67% | |
| 1.46 | 1.52 | 1.41 | 1.49 | +2.05% | |
| 1.47 | 1.51 | 1.45 | 1.46 | -0.68% | |
| 1.49 | 1.54 | 1.47 | 1.47 | 0.00% | |
| 1.60 | 1.61 | 1.44 | 1.47 | -4.55% | |
| 1.59 | 1.65 | 1.54 | 1.54 | -4.35% | |
| 1.58 | 1.62 | 1.55 | 1.61 | +0.63% | |
| 1.57 | 1.62 | 1.50 | 1.60 | +1.91% | |
| 1.58 | 1.66 | 1.57 | 1.57 | -3.09% | |
| 1.63 | 1.67 | 1.62 | 1.62 | -1.82% | |
| 1.65 | 1.68 | 1.63 | 1.65 | -0.60% | |
| 1.63 | 1.70 | 1.48 | 1.66 | +0.61% | |
| 1.68 | 1.68 | 1.63 | 1.65 | 0.00% | |
| 1.57 | 1.66 | 1.57 | 1.65 | 0.00% | |
| 1.74 | 1.74 | 1.64 | 1.65 | +2.48% | |
| 1.62 | 1.70 | 1.61 | 1.61 | -0.62% | |
| 1.65 | 1.67 | 1.60 | 1.62 | -0.61% | |
| 1.63 | 1.66 | 1.63 | 1.63 | +0.62% | |
| 1.63 | 1.70 | 1.61 | 1.62 | -4.14% | |
| 1.69 | 1.72 | 1.67 | 1.69 | -1.17% | |
| 1.69 | 1.74 | 1.61 | 1.71 | +2.40% | |
| 1.73 | 1.78 | 1.64 | 1.67 | -3.47% | |
| 1.70 | 1.84 | 1.67 | 1.73 | -0.57% | |
| 1.80 | 1.80 | 1.69 | 1.74 | -3.33% | |
| 1.74 | 1.87 | 1.74 | 1.80 | +4.05% | |
| 1.58 | 1.75 | 1.50 | 1.73 | +3.59% | |
| 1.65 | 1.69 | 1.60 | 1.67 | 0.00% | |
| 1.66 | 1.77 | 1.58 | 1.67 | +3.73% | |
| 1.56 | 1.64 | 1.49 | 1.61 | +4.55% | |
| 1.50 | 1.62 | 1.50 | 1.54 | +5.48% | |
| 1.55 | 1.55 | 1.43 | 1.46 | -7.59% | |
| 1.59 | 1.68 | 1.54 | 1.58 | -6.51% | |
| 1.67 | 1.75 | 1.62 | 1.69 | +2.42% | |
| 1.75 | 1.75 | 1.64 | 1.65 | -5.71% | |
| 1.79 | 1.79 | 1.72 | 1.75 | +0.57% | |
| 1.66 | 1.75 | 1.66 | 1.74 | +4.19% | |
| 1.75 | 1.83 | 1.59 | 1.67 | -6.70% | |
| 1.85 | 1.85 | 1.76 | 1.79 | -1.65% | |
| 1.80 | 1.88 | 1.77 | 1.82 | +3.41% | |
| 1.61 | 1.80 | 1.56 | 1.76 | +9.32% | |
| 1.66 | 1.68 | 1.60 | 1.61 | -2.42% | |
| 1.46 | 1.68 | 1.41 | 1.65 | +11.49% | |
| 1.57 | 1.57 | 1.42 | 1.48 | -5.13% | |
| 1.53 | 1.57 | 1.51 | 1.56 | +4.70% | |
| 1.41 | 1.56 | 1.41 | 1.49 | +5.67% | |
| 1.40 | 1.44 | 1.40 | 1.41 | -0.70% | |
| 1.49 | 1.55 | 1.35 | 1.42 | -5.96% | |
| 1.65 | 1.68 | 1.46 | 1.51 | -5.03% | |
| 1.44 | 1.63 | 1.41 | 1.59 | +14.39% | |
| 1.47 | 1.48 | 1.37 | 1.39 | +1.46% | |
| 1.46 | 1.49 | 1.34 | 1.37 | -6.16% | |
| 1.50 | 1.50 | 1.43 | 1.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DLPN chart for longer ranges.