Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.93	0.95	0.92	0.95	0.95	1.61%	1,137,100
Mar 19, 2026	0.95	0.95	0.92	0.93	0.93	-4.12%	2,716,600
Mar 18, 2026	0.93	0.98	0.92	0.97	0.97	4.30%	1,538,400
Mar 17, 2026	0.93	0.96	0.92	0.93	0.93	-0.53%	2,103,600
Mar 16, 2026	0.90	0.94	0.90	0.94	0.94	3.89%	1,380,100
Mar 13, 2026	0.94	0.94	0.89	0.90	0.90	-3.74%	1,777,200
Mar 12, 2026	0.96	0.97	0.93	0.94	0.94	-2.09%	1,336,600
Mar 11, 2026	0.93	0.96	0.93	0.96	0.96	1.60%	936,600
Mar 10, 2026	0.94	0.96	0.92	0.94	0.94	0.53%	2,198,500
Mar 9, 2026	0.97	0.97	0.91	0.94	0.94	-5.08%	2,629,700
Mar 6, 2026	1.00	1.00	0.98	0.99	0.99	-1.01%	430,100
Mar 5, 2026	0.98	1.00	0.96	1.00	1.00	1.53%	1,464,600
Mar 4, 2026	1.00	1.00	0.96	0.98	0.98	-1.01%	2,448,100
Mar 3, 2026	1.01	1.02	0.99	0.99	0.99	-1.98%	2,016,000
Mar 2, 2026	1.03	1.04	1.00	1.01	1.01	-4.72%	1,848,400
Feb 27, 2026	0.99	1.07	0.98	1.06	1.06	7.07%	3,988,800
Feb 26, 2026	0.95	1.01	0.94	0.99	0.99	4.76%	4,246,400
Feb 25, 2026	0.98	1.01	0.93	0.95	0.95	-4.55%	7,421,600
Feb 24, 2026	0.99	0.99	0.97	0.99	0.99	0.51%	1,020,300
Feb 23, 2026	0.98	1.00	0.98	0.99	0.99	0.51%	2,397,400
Feb 20, 2026	0.99	0.99	0.97	0.98	0.98	-1.01%	1,479,000
Feb 19, 2026	0.96	1.00	0.96	0.99	0.99	2.59%	2,477,500
Feb 16, 2026	0.95	0.97	0.95	0.97	0.97	2.12%	749,000
Feb 13, 2026	0.97	0.98	0.95	0.95	0.95	-3.08%	1,993,400
Feb 12, 2026	0.99	0.99	0.97	0.98	0.98	-0.51%	1,180,000
Feb 11, 2026	0.94	0.98	0.94	0.98	0.98	4.81%	2,985,800
Feb 10, 2026	0.93	0.96	0.93	0.94	0.94	-	2,448,200
Feb 9, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	821,300
Feb 6, 2026	0.93	0.94	0.90	0.93	0.93	-	1,745,800
Feb 5, 2026	0.89	0.93	0.89	0.93	0.93	5.11%	3,631,700
Feb 4, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	1,157,800
Feb 3, 2026	0.87	0.89	0.86	0.89	0.89	1.72%	1,197,000
Feb 2, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	1,112,900
Jan 30, 2026	0.87	0.90	0.87	0.89	0.89	2.89%	1,936,200
Jan 29, 2026	0.87	0.89	0.87	0.87	0.87	-	2,217,600
Jan 28, 2026	0.88	0.89	0.86	0.87	0.87	-1.70%	1,369,900
Jan 27, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	1,415,300
Jan 26, 2026	0.86	0.88	0.85	0.87	0.87	1.75%	1,799,500
Jan 23, 2026	0.85	0.86	0.85	0.86	0.86	-	622,600
Jan 22, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	978,900
Jan 21, 2026	0.81	0.86	0.81	0.85	0.85	4.32%	1,805,600
Jan 20, 2026	0.81	0.81	0.81	0.81	0.81	-	141,400
Jan 19, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	448,500
Jan 16, 2026	0.82	0.83	0.81	0.82	0.82	0.62%	560,000
Jan 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	244,900
Jan 14, 2026	0.79	0.82	0.79	0.82	0.82	3.16%	1,118,300
Jan 13, 2026	0.79	0.80	0.78	0.79	0.79	0.64%	1,700,200
Jan 12, 2026	0.79	0.80	0.79	0.79	0.79	-	391,000
Jan 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.26%	252,500
Jan 8, 2026	0.80	0.80	0.79	0.80	0.80	-	104,200