Dolphin Entertainment Inc. (DLPN) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +0.0%
- 3M
- -18.9%
- YTD
- -36.9%
- 1Y
- -40.7%
- 3Y
- -30.7%
- 5Y
- -44.9%
Loading 10-year price history...
DLPN Historical Performance
DLPN Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +70.0%
- 2007 annual price return
- -81.0%
- 2008 annual price return
- -52.7%
- 2009 annual price return
- -76.3%
- 2010 annual price return
- -50.0%
- 2011 annual price return
- +60.0%
- 2012 annual price return
- -37.4%
- 2013 annual price return
- +19.8%
- 2014 annual price return
- -33.3%
- 2015 annual price return
- +400.0%
- 2016 annual price return
- +44.9%
- 2017 annual price return
- -70.0%
- 2018 annual price return
- -78.6%
- 2019 annual price return
- -27.1%
- 2020 annual price return
- -50.1%
- 2021 annual price return
- +151.3%
- 2022 annual price return
- -79.3%
- 2023 annual price return
- -5.5%
- 2024 annual price return
- -68.9%
- 2025 annual price return
- +45.8%
- 2026 annual price return
- -33.1%
DLPN Stock Price Trajectory (2006–2026)
As of November 14, 2026, Dolphin Entertainment Inc. (DLPN) trades at $0.99, representing a -40.7% return over the past year. The stock has delivered a -94.9% total return over five years (-44.9% 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 21% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MDIA (+8.4% 1Y), HYFM (-61.0% 1Y), and NXST (+13.2% 1Y), DLPN has underperformed the peer group average. Compare DLPN vs MDIA →
DLPN Historical Price Data · from 2006
Rows 1–50 of 5,040| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-13 | 1.00 | 1.07 | 0.97 | 0.99 | 11K | -1.98% |
| 2026-11-12 | 1.04 | 1.06 | 0.99 | 1.01 | 35K | -1.94% |
| 2026-11-11 | 1.00 | 1.05 | 0.93 | 1.03 | 70K | +11.33% |
| 2026-11-10 | 0.93 | 0.96 | 0.93 | 0.93 | 4K | -6.07% |
| 2026-11-09 | 0.94 | 0.99 | 0.93 | 0.98 | 17K | +5.73% |
| 2026-11-06 | 0.97 | 0.97 | 0.90 | 0.93 | 8K | +3.51% |
| 2026-11-05 | 0.97 | 0.97 | 0.90 | 0.90 | 15K | -3.74% |
| 2026-11-04 | 0.94 | 0.97 | 0.94 | 0.94 | 1K | +3.60% |
| 2026-11-03 | 0.98 | 1.00 | 0.90 | 0.90 | 15K | -5.01% |
| 2026-11-02 | 0.98 | 1.00 | 0.95 | 0.95 | 10K | +0.01% |
| 2026-10-30 | 0.97 | 0.97 | 0.95 | 0.95 | 6K | -1.04% |
| 2026-10-29 | 0.95 | 1.00 | 0.95 | 0.96 | 1K | -4.00% |
| 2026-10-28 | 1.00 | 1.00 | 0.95 | 1.00 | 2K | +3.90% |
| 2026-10-27 | 1.03 | 1.06 | 0.96 | 0.96 | 11K | -1.79% |
| 2026-10-26 | 1.00 | 1.00 | 0.96 | 0.98 | 7K | -3.92% |
| 2026-10-23 | 1.00 | 1.05 | 1.00 | 1.02 | 2K | +6.22% |
| 2026-10-22 | 0.98 | 1.02 | 0.96 | 0.96 | 15K | -7.66% |
| 2026-10-21 | 0.99 | 1.06 | 0.97 | 1.04 | 3K | +7.22% |
| 2026-10-20 | 1.00 | 1.03 | 0.96 | 0.97 | 19K | -2.05% |
| 2026-10-19 | 1.00 | 1.08 | 0.95 | 0.99 | 19K | -3.85% |
| 2026-10-16 | 1.03 | 1.03 | 1.03 | 1.03 | 948 | +3.00% |
| 2026-10-15 | 1.04 | 1.04 | 1.00 | 1.00 | 7K | +2.04% |
| 2026-10-14 | 1.03 | 1.03 | 0.95 | 0.98 | 6K | -1.01% |
| 2026-10-13 | 0.97 | 1.02 | 0.93 | 0.99 | 24K | +2.36% |
| 2026-10-12 | 1.04 | 1.06 | 0.95 | 0.97 | 10K | -7.89% |
| 2026-10-09 | 1.03 | 1.07 | 1.00 | 1.05 | 8K | +5.00% |
| 2026-10-08 | 1.00 | 1.04 | 1.00 | 1.00 | 7K | 0.00% |
| 2026-10-07 | 1.04 | 1.08 | 1.00 | 1.00 | 11K | -6.54% |
| 2026-10-06 | 1.03 | 1.07 | 1.03 | 1.07 | 4K | -2.73% |
| 2026-10-05 | 1.02 | 1.11 | 1.02 | 1.10 | 10K | +6.80% |
| 2026-10-02 | 1.06 | 1.10 | 1.02 | 1.03 | 19K | -2.83% |
| 2026-10-01 | 1.06 | 1.06 | 1.06 | 1.06 | 1 | 0.00% |
| 2026-09-30 | 1.09 | 1.09 | 1.06 | 1.06 | 2K | -2.75% |
| 2026-09-29 | 1.06 | 1.09 | 1.06 | 1.09 | 3K | +1.87% |
| 2026-09-28 | 1.12 | 1.13 | 1.07 | 1.07 | 10K | -1.83% |
| 2026-09-25 | 1.05 | 1.09 | 1.05 | 1.09 | 6K | 0.00% |
| 2026-09-24 | 1.09 | 1.09 | 1.07 | 1.09 | 3K | -0.91% |
| 2026-09-23 | 1.11 | 1.11 | 1.08 | 1.10 | 4K | +1.85% |
| 2026-09-22 | 1.09 | 1.13 | 1.07 | 1.08 | 6K | -0.92% |
| 2026-09-21 | 1.10 | 1.13 | 1.06 | 1.09 | 14K | -0.91% |
| 2026-09-18 | 1.06 | 1.10 | 1.06 | 1.10 | 4K | +2.80% |
| 2026-09-17 | 1.07 | 1.10 | 1.06 | 1.07 | 12K | +0.94% |
| 2026-09-16 | 1.10 | 1.10 | 1.03 | 1.06 | 16K | -0.93% |
| 2026-09-15 | 1.09 | 1.11 | 1.07 | 1.07 | 5K | -0.93% |
| 2026-09-14 | 1.08 | 1.16 | 1.07 | 1.08 | 13K | -2.70% |
| 2026-09-11 | 1.18 | 1.18 | 1.08 | 1.11 | 12K | 0.00% |
| 2026-09-10 | 1.13 | 1.16 | 1.10 | 1.11 | 6K | -1.77% |
| 2026-09-09 | 1.17 | 1.20 | 1.13 | 1.13 | 4K | -3.42% |
| 2026-09-08 | 1.20 | 1.20 | 1.17 | 1.17 | 11K | -0.85% |
| 2026-09-04 | 1.18 | 1.18 | 1.18 | 1.18 | 1K | +0.85% |
DLPN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DLPN — Frequently Asked Questions
Quick answers to the most common questions about buying DLPN stock.
How has DLPN stock performed recently?
DLPN declined -40.7% over the past year, below its 5-year annualized CAGR of -44.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DLPN's all-time high price?
Dolphin Entertainment Inc. reached $15000.00 on 2007-01-09. The 52-week high is $1.87. Current 1-year return of -40.7% places the stock further from 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 2006-2026, downloadable in CSV format.