Dolphin Entertainment, Inc. (DLPN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DLPN Historical Performance
Short-Term Returns
DLPN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Dolphin Entertainment, Inc. (DLPN) trades at $1.44, representing a +35.8% return over the past year. The stock has delivered a -92.4% total return over five years (-40.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15,000.00 on January 9, 2007. From this peak, DLPN has corrected -100.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MDIA (-1.7% 1Y), HYFM (-75.4% 1Y), and NXST (+24.6% 1Y), DLPN has underperformed the peer group average. Compare DLPN vs MDIA →
DLPN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.42 | 1.47 | 1.41 | 1.44 | 29K | -1.37% |
| 2026-05-06 | 1.47 | 1.48 | 1.44 | 1.46 | 39K | -0.68% |
| 2026-05-05 | 1.43 | 1.47 | 1.42 | 1.47 | 28K | +3.52% |
| 2026-05-04 | 1.42 | 1.50 | 1.42 | 1.42 | 67K | +0.71% |
| 2026-05-01 | 1.44 | 1.45 | 1.38 | 1.41 | 16K | 0.00% |
| 2026-04-30 | 1.42 | 1.45 | 1.40 | 1.41 | 14K | -0.70% |
| 2026-04-29 | 1.37 | 1.47 | 1.37 | 1.42 | 12K | 0.00% |
| 2026-04-28 | 1.43 | 1.49 | 1.40 | 1.42 | 30K | +1.43% |
| 2026-04-27 | 1.45 | 1.51 | 1.36 | 1.40 | 19K | +3.32% |
| 2026-04-24 | 1.37 | 1.37 | 1.35 | 1.35 | 13K | -1.09% |
| 2026-04-23 | 1.41 | 1.45 | 1.35 | 1.37 | 21K | -4.86% |
| 2026-04-22 | 1.49 | 1.49 | 1.41 | 1.44 | 49K | -2.04% |
| 2026-04-21 | 1.54 | 1.54 | 1.47 | 1.47 | 13K | -3.92% |
| 2026-04-20 | 1.51 | 1.54 | 1.50 | 1.53 | 92K | 0.00% |
| 2026-04-17 | 1.53 | 1.58 | 1.51 | 1.53 | 74K | +0.66% |
| 2026-04-16 | 1.52 | 1.54 | 1.50 | 1.52 | 8K | +1.33% |
| 2026-04-15 | 1.51 | 1.54 | 1.48 | 1.50 | 16K | +2.04% |
| 2026-04-14 | 1.57 | 1.57 | 1.44 | 1.47 | 56K | -2.65% |
| 2026-04-13 | 1.53 | 1.55 | 1.51 | 1.51 | 15K | -1.31% |
| 2026-04-10 | 1.54 | 1.57 | 1.53 | 1.53 | 12K | -1.29% |
| 2026-04-09 | 1.57 | 1.61 | 1.51 | 1.55 | 35K | +0.65% |
| 2026-04-08 | 1.55 | 1.60 | 1.54 | 1.54 | 16K | +0.33% |
| 2026-04-07 | 1.59 | 1.59 | 1.50 | 1.53 | 8K | -0.32% |
| 2026-04-06 | 1.62 | 1.62 | 1.53 | 1.54 | 19K | +0.65% |
| 2026-04-02 | 1.53 | 1.54 | 1.52 | 1.53 | 6K | +0.66% |
| 2026-04-01 | 1.55 | 1.55 | 1.50 | 1.52 | 3K | +1.33% |
| 2026-03-31 | 1.51 | 1.51 | 1.49 | 1.50 | 5K | -0.66% |
| 2026-03-30 | 1.45 | 1.65 | 1.45 | 1.51 | 21K | -1.31% |
| 2026-03-27 | 1.55 | 1.56 | 1.50 | 1.53 | 7K | -2.86% |
| 2026-03-26 | 1.47 | 1.60 | 1.47 | 1.57 | 19K | +1.61% |
See DLPN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DLPN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DLPN vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonDLPN — Frequently Asked Questions
Quick answers to the most common questions about buying DLPN stock.
How has DLPN stock performed recently?
DLPN returned +35.8% over the past year, beating its 5-year annualized CAGR of -40.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DLPN's all-time high price?
Dolphin Entertainment, Inc. reached $15000.00 on 2007-01-09. The 52-week high is $1.88. Current 1-year return of +35.8% places the stock closer to historical peaks.
Where can I download DLPN historical price data?
This page provides DLPN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.