Delta Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	74.01	75.14	71.81	72.23	72.23	-3.16%	157,873
May 11, 2026	77.11	77.41	74.11	74.59	74.59	-4.08%	188,112
May 8, 2026	79.26	79.67	76.30	77.76	77.76	-2.40%	195,259
May 7, 2026	79.99	81.39	78.27	79.67	79.67	0.76%	370,702
May 6, 2026	72.17	81.10	68.55	79.07	79.07	12.30%	829,298
May 5, 2026	70.62	71.57	69.50	70.41	70.41	-0.48%	84,089
May 4, 2026	71.40	72.51	70.16	70.75	70.75	-0.51%	66,122
Apr 30, 2026	72.57	72.90	69.32	71.11	71.11	-1.84%	137,686
Apr 29, 2026	73.67	75.47	72.10	72.44	72.44	-1.28%	191,281
Apr 28, 2026	75.09	76.88	72.33	73.38	73.38	-2.81%	232,722
Apr 27, 2026	77.43	78.23	75.05	75.50	75.50	-1.50%	333,489
Apr 24, 2026	81.00	83.43	74.63	76.65	76.65	-5.89%	2,187,229
Apr 23, 2026	66.64	81.45	65.00	81.45	81.45	19.99%	2,710,623
Apr 22, 2026	62.17	69.45	61.88	67.88	67.88	9.94%	518,191
Apr 21, 2026	61.60	62.88	61.36	61.74	61.74	0.32%	37,538
Apr 20, 2026	61.84	62.59	59.73	61.54	61.54	1.10%	100,415
Apr 17, 2026	61.73	61.88	60.25	60.87	60.87	-0.54%	59,757
Apr 16, 2026	62.00	62.25	60.00	61.20	61.20	-0.23%	84,206
Apr 15, 2026	58.51	62.95	58.51	61.34	61.34	6.01%	177,212
Apr 13, 2026	58.06	58.64	55.93	57.86	57.86	-0.70%	57,241
Apr 10, 2026	58.14	59.61	57.93	58.27	58.27	-	97,134
Apr 9, 2026	58.98	59.20	57.32	58.27	58.27	-0.94%	59,427
Apr 8, 2026	58.50	59.41	57.07	58.82	58.82	3.67%	236,995
Apr 7, 2026	54.42	57.50	54.00	56.74	56.74	3.00%	218,191
Apr 6, 2026	56.60	56.60	54.25	55.09	55.09	-0.72%	200,155
Apr 2, 2026	52.13	56.80	51.93	55.49	55.49	1.41%	99,207
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