Delta Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	50.05	55.63	50.05	54.72	54.72	10.70%	169,067
Mar 30, 2026	54.98	54.98	48.67	49.43	49.43	-10.71%	500,269
Mar 27, 2026	53.32	57.80	50.50	55.36	55.36	2.71%	524,298
Mar 25, 2026	52.24	54.10	52.01	53.90	53.90	3.73%	1,066,394
Mar 24, 2026	51.56	52.41	50.75	51.96	51.96	2.75%	162,495
Mar 23, 2026	53.00	53.00	50.17	50.57	50.57	-6.21%	193,017
Mar 20, 2026	53.52	55.25	53.47	53.92	53.92	0.33%	104,322
Mar 19, 2026	54.90	54.90	53.17	53.74	53.74	-2.43%	75,857
Mar 18, 2026	52.74	56.27	52.74	55.08	55.08	4.04%	122,844
Mar 17, 2026	53.50	53.80	52.60	52.94	52.94	-0.97%	67,798
Mar 16, 2026	54.26	54.99	52.11	53.46	53.46	-2.82%	182,844
Mar 13, 2026	55.30	56.28	54.60	55.01	55.01	-0.45%	92,003
Mar 12, 2026	56.50	57.07	54.80	55.26	55.26	-2.97%	201,721
Mar 11, 2026	56.01	58.10	56.01	56.95	56.95	0.90%	45,938
Mar 10, 2026	56.00	56.65	55.01	56.44	56.44	2.38%	94,934
Mar 9, 2026	57.57	57.57	54.80	55.13	55.13	-5.70%	85,839
Mar 6, 2026	57.20	58.96	57.20	58.46	58.46	0.02%	136,997
Mar 5, 2026	57.52	59.59	57.52	58.45	58.45	0.53%	101,350
Mar 4, 2026	58.80	59.05	57.79	58.14	58.14	-2.04%	69,100
Mar 2, 2026	59.59	60.50	59.00	59.35	59.35	-3.15%	92,585
Feb 27, 2026	62.80	62.80	60.98	61.28	61.28	-1.61%	67,600
Feb 26, 2026	61.71	62.78	61.71	62.28	62.28	0.18%	76,468
Feb 25, 2026	62.10	62.43	61.44	62.17	62.17	0.26%	24,593
Feb 24, 2026	64.60	64.73	61.89	62.01	62.01	-3.98%	124,822
Feb 23, 2026	65.50	65.58	64.05	64.58	64.58	-1.52%	58,170
Feb 20, 2026	65.10	66.07	65.10	65.58	65.58	-1.06%	29,887
Feb 19, 2026	66.86	67.25	65.97	66.28	66.28	-1.35%	20,459
Feb 18, 2026	67.76	68.24	67.00	67.19	67.19	-1.12%	16,321
Feb 17, 2026	66.82	68.95	66.82	67.95	67.95	0.44%	18,651
Feb 16, 2026	68.02	68.45	66.15	67.65	67.65	-1.77%	47,578
Feb 13, 2026	67.99	69.67	66.37	68.87	68.87	1.12%	95,427
Feb 12, 2026	69.20	70.50	67.97	68.11	68.11	-1.53%	71,393
Feb 11, 2026	68.40	70.35	68.40	69.17	69.17	-1.23%	27,750
Feb 10, 2026	67.89	71.50	67.76	70.03	70.03	3.12%	111,489
Feb 9, 2026	65.55	68.32	65.55	67.91	67.91	3.02%	94,110
Feb 6, 2026	65.09	66.02	63.85	65.92	65.92	1.37%	24,241
Feb 5, 2026	65.34	65.68	64.48	65.03	65.03	-0.47%	38,360
Feb 4, 2026	64.28	65.55	63.51	65.34	65.34	2.13%	45,588
Feb 3, 2026	64.10	64.61	63.27	63.98	63.98	2.04%	65,600
Feb 2, 2026	64.10	64.10	62.10	62.70	62.70	-2.15%	45,718
Feb 1, 2026	64.55	66.00	63.79	64.08	64.08	-0.73%	51,639
Jan 30, 2026	63.00	64.87	62.40	64.55	64.55	1.56%	86,651
Jan 29, 2026	63.01	64.66	63.01	63.56	63.56	-0.83%	47,039
Jan 28, 2026	63.19	64.47	63.19	64.09	64.09	1.76%	28,640
Jan 27, 2026	63.26	63.96	62.00	62.98	62.98	-1.87%	59,762
Jan 23, 2026	66.42	67.30	63.90	64.18	64.18	-3.30%	72,044
Jan 22, 2026	66.34	67.10	66.01	66.37	66.37	0.99%	35,016
Jan 21, 2026	68.00	68.00	64.03	65.72	65.72	-1.54%	84,922
Jan 20, 2026	67.90	67.90	66.25	66.75	66.75	-1.77%	105,263
Jan 19, 2026	68.99	69.48	67.81	67.95	67.95	-2.89%	57,898