Delko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.78	6.88	6.78	6.80	-	0.29%	3,594
Dec 4, 2025	6.90	6.94	6.78	6.78	6.78	-1.74%	10,111
Dec 3, 2025	6.88	7.00	6.82	6.90	6.90	-1.15%	23,319
Dec 2, 2025	6.94	6.98	6.82	6.98	6.98	1.45%	8,153
Dec 1, 2025	6.88	6.94	6.88	6.88	6.88	-	10,564
Nov 28, 2025	6.80	6.88	6.80	6.88	6.88	1.18%	10,375
Nov 27, 2025	6.70	6.80	6.66	6.80	6.80	1.19%	9,863
Nov 26, 2025	6.76	6.78	6.62	6.72	6.72	-2.33%	23,977
Nov 25, 2025	6.86	6.88	6.76	6.88	6.88	0.58%	6,482
Nov 24, 2025	6.88	6.92	6.76	6.84	6.84	0.59%	11,902
Nov 21, 2025	6.90	6.92	6.80	6.80	6.80	-1.16%	5,075
Nov 20, 2025	6.86	6.94	6.86	6.88	6.88	-0.86%	1,424
Nov 19, 2025	6.88	6.94	6.86	6.94	6.94	0.87%	4,742
Nov 18, 2025	6.94	6.94	6.78	6.88	6.88	-0.86%	12,159
Nov 17, 2025	6.90	6.96	6.88	6.94	6.94	-	7,651
Nov 14, 2025	6.96	6.96	6.86	6.94	6.94	0.58%	6,623
Nov 13, 2025	6.98	6.98	6.90	6.90	6.90	-0.29%	7,861
Nov 12, 2025	6.96	6.98	6.92	6.92	6.92	-0.57%	10,445
Nov 10, 2025	7.04	7.04	6.88	6.96	6.96	0.29%	6,956
Nov 7, 2025	6.96	7.04	6.90	6.94	6.94	-0.29%	3,315
Nov 6, 2025	6.96	6.96	6.86	6.96	6.96	0.58%	7,031
Nov 5, 2025	6.94	6.96	6.86	6.92	6.92	-0.29%	3,899
Nov 4, 2025	6.96	6.96	6.88	6.94	6.94	-0.29%	12,441
Nov 3, 2025	6.82	7.00	6.82	6.96	6.96	2.05%	24,276
Oct 31, 2025	6.42	6.90	6.42	6.82	6.82	8.95%	50,112
Oct 30, 2025	6.18	6.30	6.18	6.26	6.26	-0.32%	8,409
Oct 29, 2025	6.36	6.36	6.20	6.28	6.28	-0.63%	8,962
Oct 28, 2025	6.26	6.36	6.26	6.32	6.32	0.64%	4,315
Oct 27, 2025	6.40	6.40	6.28	6.28	6.28	-1.88%	9,138
Oct 24, 2025	6.38	6.42	6.36	6.40	6.40	1.27%	1,619
Oct 23, 2025	6.36	6.38	6.32	6.32	6.32	-0.63%	2,484
Oct 22, 2025	6.38	6.38	6.36	6.36	6.36	-0.31%	1,302
Oct 21, 2025	6.42	6.44	6.34	6.38	6.38	-0.62%	7,285
Oct 20, 2025	6.40	6.42	6.32	6.42	6.42	0.31%	2,556
Oct 17, 2025	6.38	6.46	6.36	6.40	6.40	0.31%	3,208
Oct 16, 2025	6.44	6.44	6.38	6.38	6.38	-1.24%	2,002
Oct 15, 2025	6.42	6.46	6.38	6.46	6.46	1.25%	496
Oct 14, 2025	6.48	6.48	6.38	6.38	6.38	-1.54%	5,088
Oct 13, 2025	6.48	6.50	6.40	6.48	6.48	-	5,663
Oct 10, 2025	6.46	6.50	6.38	6.48	6.48	-0.31%	11,699
Oct 9, 2025	6.50	6.50	6.50	6.50	6.50	0.31%	2,842
Oct 8, 2025	6.52	6.54	6.46	6.48	6.48	-0.92%	825
Oct 7, 2025	6.54	6.54	6.46	6.54	6.54	0.93%	1,818
Oct 6, 2025	6.52	6.58	6.48	6.48	6.48	-0.31%	3,977
Oct 3, 2025	6.44	6.50	6.42	6.50	6.50	1.25%	3,004
Oct 2, 2025	6.50	6.50	6.42	6.42	6.42	-0.93%	3,574
Oct 1, 2025	6.44	6.50	6.44	6.48	6.48	0.93%	231
Sep 30, 2025	6.42	6.50	6.42	6.42	6.42	0.31%	1,574
Sep 29, 2025	6.50	6.50	6.40	6.40	6.40	-0.62%	5,118
Sep 26, 2025	6.50	6.50	6.42	6.44	6.44	-0.92%	4,351