Dolphin Entertainment, Inc. (DLPN) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +0.9%
- 3M
- -24.7%
- YTD
- -26.1%
- 1Y
- -14.1%
- 3Y
- -34.3%
- 5Y
- -41.8%
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
- +4.5%
DLPN Stock Price Trajectory (2006–2026)
As of July 7, 2026, Dolphin Entertainment, Inc. (DLPN) trades at $1.16, representing a -14.1% return over the past year. The stock has delivered a -93.3% total return over five years (-41.8% 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 22% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MDIA (-27.9% 1Y), HYFM (-77.3% 1Y), and NXST (+3.4% 1Y), DLPN has underperformed the peer group average. Compare DLPN vs MDIA →
DLPN Historical Price Data · from 2006
Rows 1–50 of 4,948| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.16 | 1.20 | 1.14 | 1.16 | 34K | +3.57% |
| 2026-07-02 | 1.16 | 1.17 | 1.06 | 1.12 | 24K | -0.88% |
| 2026-07-01 | 1.13 | 1.15 | 1.13 | 1.13 | 5K | -3.42% |
| 2026-06-30 | 1.14 | 1.17 | 1.12 | 1.17 | 34K | 0.00% |
| 2026-06-29 | 1.12 | 1.20 | 1.11 | 1.17 | 38K | +2.92% |
| 2026-06-26 | 1.14 | 1.14 | 1.13 | 1.14 | 2K | -0.28% |
| 2026-06-25 | 1.21 | 1.22 | 1.13 | 1.14 | 6K | -5.00% |
| 2026-06-24 | 1.15 | 1.20 | 1.15 | 1.20 | 27K | +2.56% |
| 2026-06-23 | 1.13 | 1.18 | 1.13 | 1.17 | 14K | -0.43% |
| 2026-06-22 | 1.21 | 1.21 | 1.11 | 1.18 | 74K | +6.82% |
| 2026-06-18 | 1.10 | 1.13 | 1.05 | 1.10 | 13K | 0.00% |
| 2026-06-17 | 1.04 | 1.17 | 1.04 | 1.10 | 34K | -1.79% |
| 2026-06-16 | 1.19 | 1.19 | 1.10 | 1.12 | 16K | -1.75% |
| 2026-06-15 | 1.16 | 1.24 | 1.14 | 1.14 | 31K | +0.88% |
| 2026-06-12 | 1.18 | 1.18 | 1.12 | 1.13 | 6K | +1.80% |
| 2026-06-11 | 1.15 | 1.15 | 1.11 | 1.11 | 19K | -0.89% |
| 2026-06-10 | 1.17 | 1.18 | 1.11 | 1.12 | 12K | -1.75% |
| 2026-06-09 | 1.13 | 1.19 | 1.10 | 1.14 | 23K | -0.87% |
| 2026-06-08 | 1.23 | 1.24 | 1.03 | 1.15 | 33K | +3.60% |
| 2026-06-05 | 1.13 | 1.17 | 1.11 | 1.11 | 41K | -3.48% |
| 2026-06-04 | 1.17 | 1.22 | 1.13 | 1.15 | 54K | -3.36% |
| 2026-06-03 | 1.21 | 1.24 | 1.19 | 1.19 | 16K | -2.06% |
| 2026-06-02 | 1.25 | 1.25 | 1.20 | 1.22 | 12K | -2.80% |
| 2026-06-01 | 1.19 | 1.27 | 1.19 | 1.25 | 25K | +1.63% |
| 2026-05-29 | 1.26 | 1.28 | 1.16 | 1.23 | 30K | -1.60% |
| 2026-05-28 | 1.22 | 1.25 | 1.19 | 1.25 | 25K | +2.04% |
| 2026-05-27 | 1.21 | 1.26 | 1.20 | 1.23 | 8K | -2.78% |
| 2026-05-26 | 1.26 | 1.36 | 1.14 | 1.26 | 43K | +2.44% |
| 2026-05-22 | 1.22 | 1.25 | 1.15 | 1.23 | 37K | +3.36% |
| 2026-05-21 | 1.16 | 1.23 | 1.13 | 1.19 | 21K | -1.65% |
| 2026-05-20 | 1.15 | 1.23 | 1.14 | 1.21 | 46K | +5.22% |
| 2026-05-19 | 1.10 | 1.33 | 1.09 | 1.15 | 71K | +2.68% |
| 2026-05-18 | 1.20 | 1.25 | 1.10 | 1.12 | 68K | -15.79% |
| 2026-05-15 | 1.35 | 1.37 | 1.33 | 1.33 | 12K | -3.62% |
| 2026-05-14 | 1.41 | 1.41 | 1.38 | 1.38 | 15K | -2.13% |
| 2026-05-13 | 1.40 | 1.41 | 1.37 | 1.41 | 42K | 0.00% |
| 2026-05-12 | 1.44 | 1.46 | 1.41 | 1.41 | 20K | -2.76% |
| 2026-05-11 | 1.48 | 1.48 | 1.41 | 1.45 | 74K | +1.40% |
| 2026-05-08 | 1.47 | 1.47 | 1.40 | 1.43 | 22K | -0.69% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -14.1% over the past year, below its 5-year annualized CAGR of -41.8%. 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 $1.88. Current 1-year return of -14.1% 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.