Delcath Systems, Inc. - Common Stock (DCTH)
9.0000
-1.2100 (-11.85%)
NASDAQ · Last Trade: Feb 26th, 10:23 PM EST
Historical Prices For Delcath Systems, Inc. - Common Stock (DCTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 9.43 | 9.80 | 8.86 | 9.00 | 1,247,687 | 9.00 |
| 2/25/2026 | 10.02 | 10.22 | 9.88 | 10.21 | 483,264 | 10.21 |
| 2/24/2026 | 9.77 | 10.05 | 9.74 | 9.95 | 234,167 | 9.95 |
| 2/23/2026 | 9.72 | 10.00 | 9.58 | 9.74 | 442,331 | 9.74 |
| 2/20/2026 | 9.44 | 9.86 | 9.40 | 9.78 | 674,514 | 9.78 |
| 2/19/2026 | 9.43 | 9.54 | 9.31 | 9.53 | 360,845 | 9.53 |
| 2/18/2026 | 9.51 | 9.65 | 9.41 | 9.48 | 238,607 | 9.48 |
| 2/17/2026 | 9.31 | 9.52 | 9.24 | 9.40 | 251,024 | 9.40 |
| 2/13/2026 | 9.22 | 9.55 | 9.13 | 9.31 | 296,328 | 9.31 |
| 2/12/2026 | 9.56 | 9.59 | 8.94 | 9.12 | 562,166 | 9.12 |
| 2/11/2026 | 10.10 | 10.10 | 9.30 | 9.50 | 616,473 | 9.50 |
| 2/10/2026 | 9.99 | 10.30 | 9.90 | 10.10 | 569,206 | 10.10 |
| 2/09/2026 | 9.37 | 10.01 | 9.16 | 9.95 | 713,919 | 9.95 |
| 2/06/2026 | 9.07 | 9.45 | 8.92 | 9.37 | 366,222 | 9.37 |
| 2/05/2026 | 9.59 | 9.65 | 8.90 | 8.94 | 570,310 | 8.94 |
| 2/04/2026 | 9.96 | 10.16 | 9.38 | 9.70 | 873,651 | 9.70 |
| 2/03/2026 | 10.03 | 10.10 | 9.68 | 9.97 | 914,418 | 9.97 |
| 2/02/2026 | 9.88 | 10.03 | 9.81 | 9.98 | 315,760 | 9.98 |
| 1/30/2026 | 9.84 | 9.97 | 9.75 | 9.91 | 401,087 | 9.91 |
| 1/29/2026 | 9.95 | 10.07 | 9.74 | 9.91 | 484,267 | 9.91 |
| 1/28/2026 | 10.22 | 10.24 | 9.91 | 9.92 | 514,741 | 9.92 |
| 1/27/2026 | 10.63 | 10.63 | 10.06 | 10.21 | 421,510 | 10.21 |
| 1/26/2026 | 10.55 | 10.65 | 10.29 | 10.55 | 337,158 | 10.55 |
| 1/23/2026 | 10.96 | 11.02 | 10.51 | 10.53 | 352,835 | 10.53 |
| 1/22/2026 | 10.37 | 11.15 | 10.35 | 10.98 | 533,750 | 10.98 |
| 1/21/2026 | 10.25 | 10.35 | 10.06 | 10.34 | 399,639 | 10.34 |
| 1/20/2026 | 10.20 | 10.31 | 10.05 | 10.19 | 505,414 | 10.19 |
| 1/16/2026 | 10.21 | 10.64 | 10.08 | 10.37 | 537,778 | 10.37 |
| 1/15/2026 | 10.38 | 10.39 | 10.06 | 10.21 | 449,608 | 10.21 |
| 1/14/2026 | 10.36 | 10.46 | 10.17 | 10.38 | 337,164 | 10.38 |
| 1/13/2026 | 10.29 | 10.49 | 10.15 | 10.42 | 380,803 | 10.42 |
| 1/12/2026 | 10.34 | 10.49 | 10.00 | 10.29 | 791,587 | 10.29 |
| 1/09/2026 | 10.31 | 10.56 | 10.03 | 10.34 | 550,159 | 10.34 |
| 1/08/2026 | 10.51 | 10.52 | 10.20 | 10.21 | 530,200 | 10.21 |
| 1/07/2026 | 10.45 | 10.86 | 10.42 | 10.53 | 454,995 | 10.53 |
| 1/06/2026 | 10.26 | 10.60 | 10.13 | 10.45 | 625,298 | 10.45 |
| 1/05/2026 | 9.99 | 10.31 | 9.99 | 10.26 | 570,597 | 10.26 |
| 1/02/2026 | 10.13 | 10.19 | 9.69 | 9.95 | 464,518 | 9.95 |
| 12/31/2025 | 10.15 | 10.22 | 10.02 | 10.10 | 300,493 | 10.10 |
| 12/30/2025 | 10.16 | 10.25 | 10.04 | 10.15 | 295,387 | 10.15 |
| 12/29/2025 | 10.20 | 10.37 | 10.15 | 10.17 | 263,504 | 10.17 |
| 12/26/2025 | 10.28 | 10.30 | 9.98 | 10.30 | 485,942 | 10.30 |
| 12/24/2025 | 10.16 | 10.40 | 10.12 | 10.32 | 169,437 | 10.32 |
| 12/23/2025 | 10.00 | 10.25 | 9.92 | 10.12 | 367,746 | 10.12 |
| 12/22/2025 | 10.06 | 10.44 | 10.05 | 10.07 | 685,264 | 10.07 |
| 12/19/2025 | 9.93 | 10.25 | 9.93 | 10.06 | 339,215 | 10.06 |
| 12/18/2025 | 10.07 | 10.24 | 9.91 | 9.93 | 328,251 | 9.93 |
| 12/17/2025 | 10.05 | 10.28 | 9.90 | 9.96 | 579,006 | 9.96 |
| 12/16/2025 | 10.04 | 10.20 | 9.84 | 10.03 | 491,647 | 10.03 |
| 12/15/2025 | 10.40 | 10.61 | 9.95 | 10.08 | 709,029 | 10.08 |
| 12/12/2025 | 10.61 | 10.65 | 10.30 | 10.37 | 772,401 | 10.37 |
| 12/11/2025 | 9.94 | 10.64 | 9.77 | 10.39 | 1,138,901 | 10.39 |
| 12/10/2025 | 9.89 | 10.03 | 9.65 | 9.92 | 666,427 | 9.92 |
| 12/09/2025 | 9.64 | 10.01 | 9.63 | 9.91 | 526,670 | 9.91 |
| 12/08/2025 | 9.85 | 9.89 | 9.59 | 9.64 | 365,368 | 9.64 |
| 12/05/2025 | 10.02 | 10.14 | 9.72 | 9.78 | 263,632 | 9.78 |
| 12/04/2025 | 9.67 | 10.12 | 9.57 | 10.02 | 605,955 | 10.02 |
| 12/03/2025 | 9.34 | 9.73 | 9.25 | 9.66 | 518,242 | 9.66 |
| 12/02/2025 | 9.61 | 9.80 | 9.28 | 9.31 | 518,878 | 9.31 |
| 12/01/2025 | 9.52 | 9.70 | 9.50 | 9.58 | 540,049 | 9.58 |
| 11/28/2025 | 9.60 | 9.95 | 9.55 | 9.70 | 413,758 | 9.70 |