Delcath Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	10.96	11.00	10.42	10.47	10.47	-5.76%	628,179
Aug 13, 2025	10.92	11.21	10.76	11.11	11.11	2.11%	662,353
Aug 12, 2025	10.57	10.95	10.43	10.88	10.88	3.52%	776,909
Aug 11, 2025	10.06	10.60	9.95	10.51	10.51	5.00%	744,590
Aug 8, 2025	10.19	10.29	9.87	10.01	10.01	-1.77%	1,129,027
Aug 7, 2025	10.89	11.01	9.88	10.19	10.19	-4.23%	1,915,559
Aug 6, 2025	12.43	13.44	10.60	10.64	10.64	1.14%	2,771,262
Aug 5, 2025	11.47	11.47	10.46	10.52	10.52	-6.65%	1,459,359
Aug 4, 2025	10.74	11.27	10.66	11.27	11.27	6.42%	576,494
Aug 1, 2025	10.63	10.69	10.44	10.59	10.59	-1.49%	533,260
Jul 31, 2025	10.88	11.17	10.69	10.75	10.75	-1.65%	517,657
Jul 30, 2025	10.89	11.35	10.81	10.93	10.93	0.18%	461,473
Jul 29, 2025	11.42	11.62	10.85	10.91	10.91	-4.38%	621,274
Jul 28, 2025	11.44	11.67	11.35	11.41	11.41	-	588,758
Jul 25, 2025	11.38	11.43	11.15	11.41	11.41	0.09%	431,000
Jul 24, 2025	11.60	11.61	11.24	11.40	11.40	-1.81%	534,205
Jul 23, 2025	11.17	11.64	11.07	11.61	11.61	4.78%	738,781
Jul 22, 2025	11.28	11.41	10.92	11.08	11.08	-2.12%	565,847
Jul 21, 2025	11.31	11.71	11.24	11.32	11.32	0.62%	676,516
Jul 18, 2025	11.39	11.65	11.23	11.25	11.25	-0.62%	723,270
Jul 17, 2025	11.47	11.74	11.21	11.32	11.32	0.62%	850,340
Jul 16, 2025	11.07	11.30	10.95	11.25	11.25	2.09%	775,129
Jul 15, 2025	11.95	12.29	10.97	11.02	11.02	-7.16%	1,132,534
Jul 14, 2025	11.34	11.91	11.24	11.87	11.87	4.67%	1,201,752
Jul 11, 2025	12.51	12.56	11.20	11.34	11.34	-9.64%	1,458,744
Jul 10, 2025	12.38	12.72	12.26	12.55	12.55	1.13%	487,166
Jul 9, 2025	12.33	12.55	12.19	12.41	12.41	0.57%	522,297
Jul 8, 2025	12.22	12.47	12.11	12.34	12.34	0.82%	838,358
Jul 7, 2025	12.65	12.75	12.13	12.24	12.24	-3.55%	685,837
Jul 3, 2025	12.65	12.90	12.43	12.69	12.69	1.44%	372,796
Jul 2, 2025	12.69	12.93	12.50	12.51	12.51	-1.96%	661,721
Jul 1, 2025	13.55	13.55	12.65	12.76	12.76	-6.18%	965,241
Jun 30, 2025	13.53	13.72	13.30	13.60	13.60	0.22%	765,254
Jun 27, 2025	14.15	14.15	13.30	13.57	13.57	-3.42%	5,040,223
Jun 26, 2025	13.98	14.10	13.75	14.05	14.05	0.79%	430,343
Jun 25, 2025	13.90	14.18	13.75	13.94	13.94	0.50%	497,073
Jun 24, 2025	13.35	14.12	13.27	13.87	13.87	4.60%	835,162
Jun 23, 2025	13.32	13.83	12.98	13.26	13.26	-4.26%	691,705
Jun 20, 2025	14.26	14.48	13.77	13.85	13.85	-2.19%	699,456
Jun 18, 2025	14.52	14.62	13.82	14.16	14.16	-3.21%	688,564
Jun 17, 2025	15.25	15.41	14.60	14.63	14.63	-5.18%	493,191
Jun 16, 2025	15.37	15.57	14.94	15.43	15.43	0.59%	550,116
Jun 13, 2025	15.30	15.57	15.12	15.34	15.34	-1.92%	316,419
Jun 12, 2025	15.87	15.97	15.30	15.64	15.64	-2.01%	460,314
Jun 11, 2025	16.29	16.44	15.86	15.96	15.96	-1.54%	358,350
Jun 10, 2025	15.98	16.56	15.98	16.21	16.21	1.63%	447,481
Jun 9, 2025	16.39	16.68	15.72	15.95	15.95	-2.63%	664,854
Jun 6, 2025	16.94	17.35	16.24	16.38	16.38	-2.90%	391,153
Jun 5, 2025	16.47	17.11	16.08	16.87	16.87	2.99%	410,249
Jun 4, 2025	16.13	16.55	15.90	16.38	16.38	1.87%	331,554