Delta Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	75.31	87.44	71.27	85.81	85.81	17.11%	5,728,881
Oct 1, 2026	81.99	82.90	72.14	73.27	73.27	-8.90%	1,299,740
Sep 30, 2026	78.69	87.99	78.65	80.43	80.43	2.09%	3,440,900
Sep 29, 2026	71.21	81.50	71.10	78.78	78.78	9.10%	815,190
Sep 28, 2026	80.02	80.56	71.00	72.21	72.21	-6.09%	944,926
Sep 25, 2026	72.90	77.80	69.39	76.89	76.89	5.84%	1,127,752
Sep 24, 2026	68.21	74.79	68.21	72.65	72.65	5.83%	1,295,792
Sep 23, 2026	61.66	69.00	61.66	68.65	68.65	11.17%	800,630
Sep 22, 2026	61.90	63.52	61.05	61.75	61.75	0.36%	168,311
Sep 21, 2026	58.41	63.90	55.15	61.53	61.53	5.38%	374,976
Sep 18, 2026	56.53	58.80	55.75	58.39	58.39	4.04%	69,523
Sep 17, 2026	55.49	56.60	54.51	56.12	56.12	2.32%	50,663
Sep 16, 2026	53.86	56.90	51.90	54.85	54.85	1.74%	177,914
Sep 15, 2026	54.08	54.45	53.00	53.91	53.91	-0.46%	86,897
Sep 11, 2026	54.58	55.28	53.07	54.16	54.16	-0.33%	81,631
Sep 10, 2026	54.85	55.53	54.24	54.34	54.34	-1.84%	68,477
Sep 9, 2026	55.07	55.97	54.80	55.36	55.36	-0.23%	53,966
Sep 8, 2026	56.54	56.54	55.30	55.49	55.49	-1.25%	24,685
Sep 7, 2026	56.03	56.80	56.00	56.19	56.19	-	38,428
Sep 4, 2026	56.29	57.41	55.70	56.19	56.19	-0.27%	108,807
Sep 3, 2026	57.78	57.88	56.00	56.34	56.34	-0.97%	38,701
Sep 2, 2026	57.51	57.51	56.60	56.89	56.89	-0.87%	30,943
Sep 1, 2026	58.31	60.50	56.50	57.39	57.39	-1.83%	123,236
Aug 31, 2026	58.37	59.28	58.25	58.46	58.46	-1.65%	94,370
Aug 28, 2026	60.19	60.36	59.38	59.44	59.44	-0.62%	27,400
Aug 27, 2026	60.99	61.25	59.71	59.81	59.81	-1.55%	43,462
Aug 26, 2026	62.09	62.43	60.52	60.75	60.75	-1.40%	60,710
Aug 25, 2026	58.99	62.25	58.90	61.61	61.61	4.65%	167,381
Aug 24, 2026	58.51	59.39	58.51	58.87	58.87	0.27%	69,048
Aug 21, 2026	59.98	60.10	58.50	58.71	58.71	-1.24%	52,622
Aug 20, 2026	59.47	60.33	59.37	59.45	59.45	-0.39%	61,131
Aug 19, 2026	60.30	60.69	59.50	59.68	59.68	-1.71%	48,849
Aug 18, 2026	60.04	60.99	59.50	60.72	60.72	0.95%	71,564
Aug 17, 2026	60.26	60.93	60.11	60.15	60.15	0.18%	40,687
Aug 14, 2026	60.99	61.20	60.42	60.54	60.04	-0.72%	58,505
Aug 13, 2026	61.09	61.37	60.80	60.98	60.48	0.30%	94,862
Aug 12, 2026	63.55	64.00	60.48	60.80	60.30	-4.28%	249,445
Aug 11, 2026	63.51	64.53	62.50	63.52	63.00	-0.50%	124,982
Aug 10, 2026	63.33	64.48	63.02	63.84	63.31	0.81%	37,607
Aug 7, 2026	63.93	63.93	63.20	63.33	62.81	-0.14%	29,660
Aug 6, 2026	63.14	63.78	63.14	63.42	62.90	-0.24%	49,033
Aug 5, 2026	63.75	64.50	63.42	63.57	63.04	-0.20%	40,123
Aug 4, 2026	63.09	64.55	63.09	63.70	63.17	0.46%	59,146
Aug 3, 2026	62.08	63.89	62.08	63.41	62.89	0.68%	61,752
Jul 31, 2026	61.98	65.20	61.98	62.98	62.46	1.61%	149,155
Jul 30, 2026	62.50	62.86	61.71	61.98	61.47	-1.40%	41,637
Jul 29, 2026	62.62	63.41	62.62	62.86	62.34	0.26%	45,353
Jul 28, 2026	62.60	63.33	62.50	62.70	62.18	-0.05%	45,584
Jul 27, 2026	63.01	63.90	62.55	62.73	62.21	-0.43%	73,577
Jul 24, 2026	62.47	63.19	61.64	63.00	62.48	0.85%	47,175