Dolphin Entertainment, Inc.
DLPNNASDAQCommunication Services● Active
$1.14
+$0.03(+2.25%)
Market Cap$14774603
P/E Ratio—
52W High$1.88
52W Low$0.99
Dolphin Entertainment, Inc.（DLPN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dlpn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.50
Aug 26, 2021
-96.2% from here
5-Year Low5Y
$0.7470
Apr 8, 2025
+53.9% from low
IPO Priceadj.
$1,920.00
Nov 2, 2006
-99.9% since IPO
1 Year Ago
$1.17
Jun 9, 2025
-1.7% in 1Y
5 Years Ago
$18.06
Jun 8, 2021
-93.6% in 5Y
10 Years Ago
$240.00
Jun 8, 2016
-99.5% in 10Y
Historical Price Data · DLPN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.08 | $1.24 | $1.03 | $1.17 | $1.17 | 17K | +8.33% |
| Jun 5, 2026 | $1.13 | $1.17 | $1.11 | $1.11 | $1.11 | 41K | -1.77% |
| Jun 4, 2026 | $1.17 | $1.22 | $1.13 | $1.15 | $1.15 | 55K | -1.71% |
| Jun 3, 2026 | $1.21 | $1.24 | $1.19 | $1.19 | $1.19 | 16K | -1.65% |
| Jun 2, 2026 | $1.25 | $1.25 | $1.20 | $1.22 | $1.22 | 12K | -2.40% |
| Jun 1, 2026 | $1.19 | $1.27 | $1.19 | $1.25 | $1.25 | 26K | +5.04% |
| May 29, 2026 | $1.26 | $1.28 | $1.16 | $1.23 | $1.23 | 30K | -2.38% |
| May 28, 2026 | $1.19 | $1.25 | $1.18 | $1.25 | $1.25 | 25K | +5.04% |
| May 27, 2026 | $1.21 | $1.26 | $1.20 | $1.23 | $1.23 | 8K | +1.65% |
| May 26, 2026 | $1.26 | $1.36 | $1.18 | $1.26 | $1.26 | 43K | +0.00% |
| May 22, 2026 | $1.22 | $1.25 | $1.15 | $1.23 | $1.23 | 37K | +0.82% |
| May 21, 2026 | $1.19 | $1.22 | $1.13 | $1.22 | $1.22 | 22K | +2.52% |
| May 20, 2026 | $1.15 | $1.23 | $1.14 | $1.21 | $1.21 | 46K | +5.22% |
| May 19, 2026 | $1.11 | $1.33 | $1.09 | $1.15 | $1.15 | 72K | +3.60% |
| May 18, 2026 | $1.20 | $1.25 | $1.10 | $1.12 | $1.12 | 68K | -6.67% |
| May 15, 2026 | $1.36 | $1.37 | $1.33 | $1.33 | $1.33 | 12K | -2.21% |
| May 14, 2026 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 15K | -2.13% |
| May 13, 2026 | $1.40 | $1.41 | $1.37 | $1.41 | $1.41 | 42K | +0.71% |
| May 12, 2026 | $1.44 | $1.46 | $1.41 | $1.41 | $1.41 | 38K | -2.08% |
| May 11, 2026 | $1.48 | $1.48 | $1.41 | $1.45 | $1.45 | 76K | -2.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DLPN
Jan 1 → Dec 31 · 6 years2026-25.0%$1.56 → $1.17
-25.0%
2025+45.8%$1.07 → $1.56
+45.8%
2024-68.9%$3.44 → $1.07
-68.9%
2023-7.1%$3.68 → $3.42
-7.1%
2022-79.5%$17.64 → $3.62
-79.5%
2021-8.1%$18.54 → $17.04
-8.1%
Best Year2025 · +45.8%
Worst Year2022 · -79.5%
Positive Years1 / 6
Avg Annual Return-23.8%
6Y Total Return-93.7%
6Y CAGR~-36.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat If You Invested in DLPN?
If you invested $1,000 in DLPN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5
Total Return-99.5%
CAGR~-41.4% / yr
Profit$-995
Based on Jun 8, 2016 · $240.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dolphin Entertainment, Inc.（DLPN）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DLPN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DLPN 历史股价FMP 日线复权 OHLCV