Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.77	0.78	0.76	0.77	0.77	-0.65%	398,600
Sep 26, 2025	0.79	0.79	0.77	0.78	0.78	-0.64%	378,100
Sep 25, 2025	0.77	0.80	0.77	0.78	0.78	2.63%	2,029,400
Sep 24, 2025	0.76	0.77	0.76	0.76	0.76	-0.65%	129,000
Sep 23, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	189,500
Sep 22, 2025	0.76	0.76	0.76	0.76	0.76	-	6,700
Sep 19, 2025	0.76	0.76	0.76	0.76	0.76	-	209,500
Sep 18, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	507,000
Sep 17, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	234,100
Sep 16, 2025	0.76	0.76	0.75	0.76	0.76	-	224,900
Sep 15, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	108,600
Sep 12, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	250,100
Sep 11, 2025	0.76	0.76	0.75	0.76	0.76	-1.31%	263,100
Sep 10, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	1,663,100
Sep 9, 2025	0.76	0.76	0.76	0.76	0.76	-	215,000
Sep 8, 2025	0.76	0.77	0.75	0.76	0.76	-0.66%	560,600
Sep 5, 2025	0.74	0.76	0.74	0.76	0.76	3.40%	370,600
Sep 4, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	58,800
Sep 3, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	809,900
Sep 2, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	210,300
Sep 1, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	223,600
Aug 29, 2025	0.74	0.76	0.74	0.76	0.76	0.67%	259,600
Aug 28, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	223,200
Aug 27, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	368,800
Aug 26, 2025	0.78	0.78	0.76	0.77	0.75	-1.29%	212,900
Aug 25, 2025	0.77	0.78	0.77	0.78	0.76	1.97%	742,800
Aug 22, 2025	0.76	0.77	0.76	0.76	0.75	0.66%	232,500
Aug 21, 2025	0.77	0.77	0.76	0.76	0.74	-1.31%	295,900
Aug 20, 2025	0.75	0.77	0.75	0.77	0.75	3.38%	410,300
Aug 19, 2025	0.75	0.76	0.74	0.74	0.73	-1.99%	492,900
Aug 18, 2025	0.76	0.76	0.75	0.76	0.74	-0.66%	198,500
Aug 15, 2025	0.76	0.77	0.76	0.76	0.75	0.66%	245,800
Aug 14, 2025	0.77	0.77	0.75	0.76	0.74	-2.58%	1,162,200
Aug 13, 2025	0.83	0.83	0.76	0.78	0.76	-8.82%	3,212,800
Aug 12, 2025	0.85	0.85	0.84	0.85	0.84	1.19%	279,800
Aug 11, 2025	0.87	0.87	0.84	0.84	0.83	-2.89%	743,900
Aug 8, 2025	0.88	0.88	0.87	0.87	0.85	-1.70%	517,200
Aug 7, 2025	0.90	0.90	0.88	0.88	0.87	-2.22%	257,200
Aug 6, 2025	0.86	0.91	0.86	0.90	0.88	5.26%	1,032,700
Aug 5, 2025	0.85	0.87	0.85	0.86	0.84	0.59%	449,500
Aug 4, 2025	0.83	0.86	0.83	0.85	0.84	2.41%	364,800
Aug 1, 2025	0.84	0.84	0.83	0.83	0.82	-1.19%	543,000
Jul 31, 2025	0.86	0.86	0.83	0.84	0.83	-2.89%	531,600
Jul 30, 2025	0.86	0.87	0.86	0.87	0.85	1.17%	164,400
Jul 29, 2025	0.88	0.88	0.86	0.86	0.84	-3.93%	764,700
Jul 28, 2025	0.90	0.90	0.87	0.89	0.88	-1.11%	1,088,000
Jul 25, 2025	0.90	0.90	0.89	0.90	0.88	-0.55%	355,900
Jul 24, 2025	0.90	0.91	0.90	0.91	0.89	1.69%	369,100
Jul 23, 2025	0.90	0.91	0.89	0.89	0.88	-0.56%	960,200
Jul 22, 2025	0.87	0.91	0.87	0.90	0.88	2.87%	1,584,400