Delcath Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.21	15.34	14.22	14.45	14.45	-2.63%	707,689
May 9, 2025	14.37	15.98	14.37	14.84	14.84	3.38%	940,931
May 8, 2025	14.00	14.66	13.01	14.36	14.36	23.64%	1,318,832
May 7, 2025	11.49	11.76	11.45	11.61	11.61	-0.94%	413,923
May 6, 2025	11.82	11.92	11.38	11.72	11.72	-2.25%	498,578
May 5, 2025	12.20	12.32	11.96	11.99	11.99	-3.31%	459,183
May 2, 2025	12.23	12.49	12.12	12.40	12.40	2.65%	340,600
May 1, 2025	12.05	12.25	11.90	12.08	12.08	0.33%	212,217
Apr 30, 2025	11.85	12.25	11.85	12.04	12.04	-1.31%	208,622
Apr 29, 2025	11.94	12.37	11.82	12.20	12.20	1.67%	268,594
Apr 28, 2025	12.03	12.19	11.70	12.00	12.00	-0.91%	276,228
Apr 25, 2025	11.99	12.11	11.78	12.11	12.11	0.41%	187,635
Apr 24, 2025	12.13	12.22	11.74	12.06	12.06	0.84%	598,253
Apr 23, 2025	12.62	13.09	11.91	11.96	11.96	0.76%	332,163
Apr 22, 2025	11.51	11.95	11.45	11.87	11.87	4.67%	247,258
Apr 21, 2025	11.51	11.57	11.05	11.34	11.34	-2.49%	308,241
Apr 17, 2025	11.53	11.84	11.36	11.63	11.63	0.69%	315,099
Apr 16, 2025	11.32	11.68	11.20	11.55	11.55	1.32%	377,684
Apr 15, 2025	11.63	11.81	11.37	11.40	11.40	-1.64%	239,275
Apr 14, 2025	10.97	11.71	10.79	11.59	11.59	8.72%	503,607
Apr 11, 2025	10.57	10.84	10.14	10.66	10.66	1.23%	371,703
Apr 10, 2025	11.14	11.29	10.01	10.53	10.53	-7.71%	483,518
Apr 9, 2025	10.17	11.62	9.80	11.41	11.41	9.82%	958,851
Apr 8, 2025	11.47	11.47	10.21	10.39	10.39	-4.77%	415,112
Apr 7, 2025	10.19	11.07	9.78	10.91	10.91	-0.91%	629,188
Apr 4, 2025	11.37	11.61	10.58	11.01	11.01	-8.25%	642,324
Apr 3, 2025	13.18	13.39	11.57	12.00	12.00	-7.55%	434,606
Apr 2, 2025	12.29	13.35	12.25	12.98	12.98	3.26%	412,427
Apr 1, 2025	12.63	12.83	12.18	12.57	12.57	-1.26%	639,191
Mar 31, 2025	12.90	12.95	12.44	12.73	12.73	-3.19%	739,050
Mar 28, 2025	13.32	13.58	12.92	13.15	13.15	-1.87%	283,816
Mar 27, 2025	13.23	13.59	13.00	13.40	13.40	0.53%	412,152
Mar 26, 2025	14.61	14.61	13.29	13.33	13.33	-6.52%	414,719
Mar 25, 2025	14.12	14.55	13.95	14.26	14.26	2.15%	429,660
Mar 24, 2025	13.90	14.05	13.72	13.96	13.96	1.75%	351,284
Mar 21, 2025	14.10	14.15	13.50	13.72	13.72	-2.00%	468,763
Mar 20, 2025	13.41	14.39	13.22	14.00	14.00	3.09%	1,044,670
Mar 19, 2025	13.45	14.00	13.17	13.58	13.58	1.04%	539,995
Mar 18, 2025	13.50	13.85	13.14	13.44	13.44	1.90%	469,127
Mar 17, 2025	12.58	13.53	12.35	13.19	13.19	4.85%	381,721
Mar 14, 2025	12.16	12.70	12.16	12.58	12.58	4.14%	297,959
Mar 13, 2025	12.44	12.44	11.80	12.08	12.08	-1.06%	220,753
Mar 12, 2025	11.94	12.54	11.66	12.21	12.21	3.47%	429,392
Mar 11, 2025	11.88	12.00	11.11	11.80	11.80	-0.08%	283,705
Mar 10, 2025	12.54	13.00	11.62	11.81	11.81	-9.15%	1,112,229
Mar 7, 2025	13.50	13.85	12.96	13.00	13.00	-1.66%	390,635
Mar 6, 2025	12.96	13.51	11.56	13.22	13.22	-1.56%	866,436
Mar 5, 2025	13.77	14.03	13.26	13.43	13.43	-2.47%	418,055
Mar 4, 2025	13.04	14.12	12.62	13.77	13.77	3.15%	553,580
Mar 3, 2025	14.25	14.35	13.30	13.35	13.35	-5.79%	299,615