NasdaqCM - Nasdaq Real Time Price USD
Dolphin Entertainment, Inc. (DLPN)
1.0900
+0.0100
+(0.93%)
At close: May 20 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 1.1200 | 1.2500 | 1.0800 | 1.0900 | 1.0900 | 123,000 |
| May 19, 2025 | 1.0800 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 41,600 |
| May 16, 2025 | 1.0400 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 31,200 |
| May 15, 2025 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 9,200 |
| May 14, 2025 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 24,500 |
| May 13, 2025 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 62,200 |
| May 12, 2025 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 34,500 |
| May 9, 2025 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 10,200 |
| May 8, 2025 | 1.0600 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 10,400 |
| May 7, 2025 | 1.0500 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 20,400 |
| May 6, 2025 | 1.1200 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 10,200 |
| May 5, 2025 | 1.1000 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 14,800 |
| May 2, 2025 | 1.1400 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 10,600 |
| May 1, 2025 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 8,900 |
| Apr 30, 2025 | 1.0800 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 10,000 |
| Apr 29, 2025 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 7,700 |
| Apr 28, 2025 | 1.1000 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 8,700 |
| Apr 25, 2025 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 11,100 |
| Apr 24, 2025 | 0.9900 | 1.0800 | 0.9900 | 1.0700 | 1.0700 | 25,200 |
| Apr 23, 2025 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 13,700 |
| Apr 22, 2025 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 9,300 |
| Apr 21, 2025 | 1.0500 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 19,400 |
| Apr 17, 2025 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 4,100 |
| Apr 16, 2025 | 1.0200 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 18,400 |
| Apr 15, 2025 | 1.0600 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 5,600 |
| Apr 14, 2025 | 1.0100 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 13,800 |
| Apr 11, 2025 | 0.9600 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 25,600 |
| Apr 10, 2025 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 29,100 |
| Apr 9, 2025 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 62,600 |
| Apr 8, 2025 | 0.9400 | 0.9400 | 0.7500 | 0.8700 | 0.8700 | 31,600 |
| Apr 7, 2025 | 0.9000 | 0.9800 | 0.8700 | 0.8700 | 0.8700 | 39,800 |
| Apr 4, 2025 | 1.0100 | 1.0100 | 0.9100 | 0.9500 | 0.9500 | 30,600 |
| Apr 3, 2025 | 1.0200 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 10,000 |
| Apr 2, 2025 | 0.9900 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 35,400 |
| Apr 1, 2025 | 1.0100 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 28,700 |
| Mar 31, 2025 | 1.0300 | 1.0400 | 0.9500 | 1.0100 | 1.0100 | 66,400 |
| Mar 28, 2025 | 1.0700 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 243,300 |
| Mar 27, 2025 | 1.0100 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 1,826,000 |
| Mar 26, 2025 | 0.9800 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 55,400 |
| Mar 25, 2025 | 1.0700 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 34,100 |
| Mar 24, 2025 | 1.1100 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 27,300 |
| Mar 21, 2025 | 1.0000 | 1.1400 | 0.9800 | 1.1100 | 1.1100 | 24,700 |
| Mar 20, 2025 | 1.0000 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 12,300 |
| Mar 19, 2025 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 11,800 |
| Mar 18, 2025 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 17,700 |
| Mar 17, 2025 | 1.0200 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 26,100 |
| Mar 14, 2025 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 19,400 |
| Mar 13, 2025 | 1.0200 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 12,700 |
| Mar 12, 2025 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 9,700 |
| Mar 11, 2025 | 1.0000 | 1.1400 | 0.9800 | 1.0800 | 1.0800 | 26,700 |
| Mar 10, 2025 | 1.1000 | 1.1000 | 0.9800 | 1.0100 | 1.0100 | 29,800 |
| Mar 7, 2025 | 1.0000 | 1.1000 | 0.9800 | 1.1000 | 1.1000 | 18,400 |
| Mar 6, 2025 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 10,400 |
| Mar 5, 2025 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 13,600 |
| Mar 4, 2025 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 13,900 |
| Mar 3, 2025 | 1.1400 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 13,000 |
| Feb 28, 2025 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 52,200 |
| Feb 27, 2025 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 15,400 |
| Feb 26, 2025 | 1.1000 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | 18,700 |
| Feb 25, 2025 | 1.0800 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 16,100 |
| Feb 24, 2025 | 1.0200 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 17,300 |
| Feb 21, 2025 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 47,900 |
| Feb 20, 2025 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 19,600 |
| Feb 19, 2025 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 27,800 |
| Feb 18, 2025 | 1.1000 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 15,100 |
| Feb 14, 2025 | 1.1000 | 1.1200 | 1.0300 | 1.1000 | 1.1000 | 26,000 |
| Feb 13, 2025 | 1.0800 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 21,200 |
| Feb 12, 2025 | 1.0200 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 21,700 |
| Feb 11, 2025 | 1.0600 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 32,500 |
| Feb 10, 2025 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 26,200 |
| Feb 7, 2025 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 20,200 |
| Feb 6, 2025 | 1.0700 | 1.1500 | 0.9700 | 0.9800 | 0.9800 | 124,800 |
| Feb 5, 2025 | 1.0000 | 1.0800 | 0.9700 | 1.0600 | 1.0600 | 37,400 |
| Feb 4, 2025 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 30,600 |
| Feb 3, 2025 | 1.0000 | 1.1500 | 1.0000 | 1.0600 | 1.0600 | 128,500 |
| Jan 31, 2025 | 1.0100 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 23,700 |
| Jan 30, 2025 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 27,300 |
| Jan 29, 2025 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 25,400 |
| Jan 28, 2025 | 0.9900 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 10,400 |
| Jan 27, 2025 | 1.0100 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 11,500 |
| Jan 24, 2025 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 14,200 |
| Jan 23, 2025 | 1.0300 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 24,600 |
| Jan 22, 2025 | 1.0000 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 14,000 |
| Jan 21, 2025 | 1.0200 | 1.0900 | 0.9700 | 1.0100 | 1.0100 | 25,000 |
| Jan 17, 2025 | 1.0200 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 9,000 |
| Jan 16, 2025 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 15,300 |
| Jan 15, 2025 | 1.0100 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 15,900 |
| Jan 14, 2025 | 1.0300 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 25,000 |
| Jan 13, 2025 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 13,900 |
| Jan 10, 2025 | 1.1200 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 29,900 |
| Jan 8, 2025 | 1.2200 | 1.2200 | 1.0500 | 1.1200 | 1.1200 | 47,200 |
| Jan 7, 2025 | 1.3100 | 1.3400 | 1.2100 | 1.2500 | 1.2500 | 45,800 |
| Jan 6, 2025 | 1.1900 | 1.3900 | 1.1900 | 1.3000 | 1.3000 | 114,600 |
| Jan 3, 2025 | 1.0600 | 1.2400 | 1.0300 | 1.1900 | 1.1900 | 60,400 |
| Jan 2, 2025 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 10,000 |
| Dec 31, 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 79,000 |
| Dec 30, 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 106,100 |
| Dec 27, 2024 | 1.1600 | 1.2000 | 1.0900 | 1.1400 | 1.1400 | 47,300 |
| Dec 26, 2024 | 1.0100 | 1.2000 | 1.0000 | 1.1400 | 1.1400 | 95,000 |
| Dec 24, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 29,800 |
| Dec 23, 2024 | 1.0400 | 1.0600 | 0.9000 | 0.9500 | 0.9500 | 158,400 |
| Dec 20, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 59,000 |
| Dec 19, 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 18,500 |
| Dec 18, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 22,100 |
| Dec 17, 2024 | 1.1000 | 1.1400 | 1.0200 | 1.1400 | 1.1400 | 122,000 |
| Dec 16, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 60,500 |
| Dec 13, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 45,400 |
| Dec 12, 2024 | 1.1300 | 1.2000 | 1.0700 | 1.1100 | 1.1100 | 58,100 |
| Dec 11, 2024 | 1.0900 | 1.1800 | 1.0700 | 1.1300 | 1.1300 | 70,400 |
| Dec 10, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 53,800 |
| Dec 9, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 52,400 |
| Dec 6, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 11,500 |
| Dec 5, 2024 | 1.3000 | 1.3200 | 1.1800 | 1.1900 | 1.1900 | 28,800 |
| Dec 4, 2024 | 1.3100 | 1.3400 | 1.2400 | 1.3000 | 1.3000 | 35,600 |
| Dec 3, 2024 | 1.3500 | 1.3600 | 1.2100 | 1.2900 | 1.2900 | 47,700 |
| Dec 2, 2024 | 1.1500 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 54,800 |
| Nov 29, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 19,800 |
| Nov 27, 2024 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 48,800 |
| Nov 26, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 22,200 |
| Nov 25, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 29,800 |
| Nov 22, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 5,900 |
| Nov 21, 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 82,100 |
| Nov 20, 2024 | 1.1500 | 1.2800 | 1.0600 | 1.1400 | 1.1400 | 139,700 |
| Nov 19, 2024 | 1.0900 | 1.2100 | 1.0900 | 1.1600 | 1.1600 | 53,600 |
| Nov 18, 2024 | 1.0700 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 17,700 |
| Nov 15, 2024 | 1.1500 | 1.1600 | 0.9500 | 1.1000 | 1.1000 | 158,200 |
| Nov 14, 2024 | 1.2300 | 1.3200 | 1.1600 | 1.1700 | 1.1700 | 116,900 |
| Nov 13, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 42,800 |
| Nov 12, 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 21,900 |
| Nov 11, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 54,600 |
| Nov 8, 2024 | 1.1700 | 1.2900 | 1.1500 | 1.2400 | 1.2400 | 52,200 |
| Nov 7, 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 27,200 |
| Nov 6, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 21,300 |
| Nov 5, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 19,300 |
| Nov 4, 2024 | 1.1700 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 33,300 |
| Nov 1, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 24,000 |
| Oct 31, 2024 | 1.1500 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 57,100 |
| Oct 30, 2024 | 1.2200 | 1.2700 | 1.0900 | 1.1600 | 1.1600 | 93,100 |
| Oct 29, 2024 | 1.1800 | 1.3600 | 1.1800 | 1.2500 | 1.2500 | 95,700 |
| Oct 28, 2024 | 1.3000 | 1.3300 | 1.1800 | 1.2300 | 1.2300 | 44,300 |
| Oct 25, 2024 | 1.3400 | 1.3400 | 1.2400 | 1.3000 | 1.3000 | 15,400 |
| Oct 24, 2024 | 1.3500 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 17,100 |
| Oct 23, 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 32,300 |
| Oct 22, 2024 | 1.4600 | 1.4800 | 1.3300 | 1.3300 | 1.3300 | 70,200 |
| Oct 21, 2024 | 1.5500 | 1.6000 | 1.4800 | 1.4900 | 1.4900 | 53,000 |
| Oct 18, 2024 | 1.4200 | 1.5600 | 1.4000 | 1.5400 | 1.5400 | 35,000 |
| Oct 17, 2024 | 1.4000 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 34,400 |
| Oct 16, 2024 | 1:2 Stock Splits | |||||
| Oct 16, 2024 | 1.3300 | 1.5200 | 1.2800 | 1.4500 | 1.4500 | 73,900 |
| Oct 15, 2024 | 1.3800 | 1.5000 | 1.2400 | 1.4600 | 1.4600 | 145,750 |
| Oct 14, 2024 | 1.2000 | 1.3800 | 1.1400 | 1.3800 | 1.3800 | 91,500 |
| Oct 11, 2024 | 1.2600 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 16,700 |
| Oct 10, 2024 | 1.3000 | 1.3400 | 1.2400 | 1.3000 | 1.3000 | 7,800 |
| Oct 9, 2024 | 1.3800 | 1.4400 | 1.2800 | 1.3600 | 1.3600 | 47,000 |
| Oct 8, 2024 | 1.2400 | 1.3800 | 1.2400 | 1.3600 | 1.3600 | 34,500 |
| Oct 7, 2024 | 1.3000 | 1.3800 | 1.2000 | 1.3200 | 1.3200 | 31,100 |
| Oct 4, 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 15,650 |
| Oct 3, 2024 | 1.2600 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 14,800 |
| Oct 2, 2024 | 1.1800 | 1.4400 | 1.1800 | 1.2600 | 1.2600 | 24,750 |
| Oct 1, 2024 | 1.2600 | 1.3200 | 1.1600 | 1.1800 | 1.1800 | 12,550 |
| Sep 30, 2024 | 1.3200 | 1.3200 | 1.1000 | 1.2600 | 1.2600 | 16,250 |
| Sep 27, 2024 | 1.2400 | 1.3400 | 1.2200 | 1.3000 | 1.3000 | 7,850 |
| Sep 26, 2024 | 1.3200 | 1.3400 | 1.2200 | 1.3000 | 1.3000 | 13,150 |
| Sep 25, 2024 | 1.3000 | 1.3600 | 1.1000 | 1.2200 | 1.2200 | 26,500 |
| Sep 24, 2024 | 1.2600 | 1.3400 | 1.2000 | 1.2400 | 1.2400 | 9,950 |
| Sep 23, 2024 | 1.3400 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 16,950 |
| Sep 20, 2024 | 1.3400 | 1.4000 | 1.0200 | 1.3200 | 1.3200 | 47,900 |
| Sep 19, 2024 | 1.4600 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | 5,550 |
| Sep 18, 2024 | 1.4600 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | 7,500 |
| Sep 17, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 3,900 |
| Sep 16, 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | 1.4000 | 2,850 |
| Sep 13, 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4800 | 1.4800 | 11,400 |
| Sep 12, 2024 | 1.5000 | 1.5600 | 1.4200 | 1.5600 | 1.5600 | 28,550 |
| Sep 11, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 8,150 |
| Sep 10, 2024 | 1.4400 | 1.5000 | 1.3600 | 1.4600 | 1.4600 | 19,350 |
| Sep 9, 2024 | 1.3600 | 1.5000 | 1.3600 | 1.3800 | 1.3800 | 18,350 |
| Sep 6, 2024 | 1.4400 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 5,400 |
| Sep 5, 2024 | 1.4400 | 1.4400 | 1.3200 | 1.4200 | 1.4200 | 5,250 |
| Sep 4, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 10,550 |
| Sep 3, 2024 | 1.5000 | 1.5600 | 1.4000 | 1.4000 | 1.4000 | 20,550 |
| Aug 30, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 2,550 |
| Aug 29, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 6,300 |
| Aug 28, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 4,750 |
| Aug 27, 2024 | 1.3800 | 1.4400 | 1.3000 | 1.3800 | 1.3800 | 37,100 |
| Aug 26, 2024 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 12,400 |
| Aug 23, 2024 | 1.3400 | 1.4400 | 1.3000 | 1.4400 | 1.4400 | 41,350 |
| Aug 22, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 6,250 |
| Aug 21, 2024 | 1.3600 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 3,400 |
| Aug 20, 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 8,450 |
| Aug 19, 2024 | 1.5400 | 1.5600 | 1.3200 | 1.4200 | 1.4200 | 38,500 |
| Aug 16, 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 6,400 |
| Aug 15, 2024 | 1.4600 | 1.7000 | 1.4400 | 1.4400 | 1.4400 | 14,200 |
| Aug 14, 2024 | 1.7000 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 3,950 |
| Aug 13, 2024 | 1.4800 | 1.6200 | 1.4800 | 1.5600 | 1.5600 | 3,950 |
| Aug 12, 2024 | 1.5800 | 1.5800 | 1.4400 | 1.5600 | 1.5600 | 6,050 |
| Aug 9, 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 5,450 |
| Aug 8, 2024 | 1.6000 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 1,450 |
| Aug 7, 2024 | 1.6200 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 3,850 |
| Aug 6, 2024 | 1.6000 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 20,950 |
| Aug 5, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 26,100 |
| Aug 2, 2024 | 1.5400 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 41,500 |
| Aug 1, 2024 | 1.6600 | 1.7400 | 1.5200 | 1.6000 | 1.6000 | 10,100 |
| Jul 31, 2024 | 1.7000 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 4,050 |
| Jul 30, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 1,850 |
| Jul 29, 2024 | 1.6600 | 1.7800 | 1.5600 | 1.7000 | 1.7000 | 7,600 |
| Jul 26, 2024 | 1.7400 | 1.8000 | 1.5600 | 1.7400 | 1.7400 | 7,650 |
| Jul 25, 2024 | 1.6800 | 1.7400 | 1.5000 | 1.6800 | 1.6800 | 30,250 |
| Jul 24, 2024 | 1.7200 | 1.8200 | 1.6800 | 1.7200 | 1.7200 | 2,650 |
| Jul 23, 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 4,200 |
| Jul 22, 2024 | 1.7600 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 12,750 |
| Jul 19, 2024 | 1.6800 | 1.8200 | 1.6800 | 1.7600 | 1.7600 | 3,750 |
| Jul 18, 2024 | 1.7200 | 1.8200 | 1.6800 | 1.6800 | 1.6800 | 6,900 |
| Jul 17, 2024 | 1.8200 | 1.8200 | 1.6800 | 1.7800 | 1.7800 | 9,900 |
| Jul 16, 2024 | 1.9000 | 1.9000 | 1.7200 | 1.8200 | 1.8200 | 12,250 |
| Jul 15, 2024 | 1.9200 | 2.0000 | 1.7200 | 1.8400 | 1.8400 | 48,150 |
| Jul 12, 2024 | 1.4200 | 2.0000 | 1.4000 | 1.8000 | 1.8000 | 45,850 |
| Jul 11, 2024 | 1.5000 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 50,400 |
| Jul 10, 2024 | 1.6000 | 1.6200 | 1.2600 | 1.4400 | 1.4400 | 95,750 |
| Jul 9, 2024 | 1.6000 | 1.6800 | 1.5800 | 1.6000 | 1.6000 | 4,500 |
| Jul 8, 2024 | 1.6200 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 23,600 |
| Jul 5, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 50,150 |
| Jul 3, 2024 | 1.6000 | 1.7200 | 1.6000 | 1.6200 | 1.6200 | 9,050 |
| Jul 2, 2024 | 1.8000 | 1.8800 | 1.6600 | 1.6600 | 1.6600 | 14,500 |
| Jul 1, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 9,600 |
| Jun 28, 2024 | 1.8600 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 3,250 |
| Jun 27, 2024 | 1.9000 | 1.9600 | 1.7800 | 1.8400 | 1.8400 | 36,950 |
| Jun 26, 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 6,750 |
| Jun 25, 2024 | 2.0000 | 2.0800 | 1.9200 | 2.0400 | 2.0400 | 32,400 |
| Jun 24, 2024 | 1.9800 | 2.0000 | 1.8600 | 2.0000 | 2.0000 | 30,800 |
| Jun 21, 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9000 | 1.9000 | 27,450 |
| Jun 20, 2024 | 1.9200 | 1.9600 | 1.8400 | 1.9600 | 1.9600 | 9,850 |
| Jun 18, 2024 | 2.0000 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 18,450 |
| Jun 17, 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 45,650 |
| Jun 14, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 13,250 |
| Jun 13, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 5,800 |
| Jun 12, 2024 | 2.1400 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 12,350 |
| Jun 11, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 8,550 |
| Jun 10, 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 22,200 |
| Jun 7, 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 15,200 |
| Jun 6, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 10,900 |
| Jun 5, 2024 | 2.1800 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 12,500 |
| Jun 4, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2000 | 2.2000 | 9,000 |
| Jun 3, 2024 | 2.1800 | 2.3000 | 2.1800 | 2.2800 | 2.2800 | 12,900 |
| May 31, 2024 | 2.2000 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 16,400 |
| May 30, 2024 | 2.2000 | 2.2800 | 2.1600 | 2.2200 | 2.2200 | 26,750 |
| May 29, 2024 | 2.2400 | 2.2800 | 2.1800 | 2.2200 | 2.2200 | 14,850 |
| May 28, 2024 | 2.1800 | 2.2600 | 2.1600 | 2.2400 | 2.2400 | 24,550 |
| May 24, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 27,900 |
| May 23, 2024 | 2.2000 | 2.2600 | 2.1400 | 2.1800 | 2.1800 | 44,650 |
| May 22, 2024 | 2.2800 | 2.3000 | 2.1600 | 2.2400 | 2.2400 | 44,600 |
| May 21, 2024 | 2.2200 | 2.3200 | 2.1800 | 2.2800 | 2.2800 | 42,950 |
Related Tickers
ADV Advantage Solutions Inc.
1.2500
+0.81%
SDM Smart Digital Group Limited
5.98
+26.69%
BYOC Beyond Commerce, Inc.
0.0001
0.00%
MOBQ Mobiquity Technologies, Inc.
1.8000
+5.88%
ACCS ACCESS Newswire Inc.
9.05
+0.56%
KRKR 36Kr Holdings Inc.
5.85
-1.68%
SNIPF Snipp Interactive Inc.
0.0592
-9.00%
CHR Cheer Holding, Inc.
1.5000
+1.35%
CCO Clear Channel Outdoor Holdings, Inc.
1.1700
+0.86%
BAOS Baosheng Media Group Holdings Limited
2.3300
-5.67%