Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	718,400
Jan 6, 2026	0.80	0.81	0.79	0.79	0.79	-1.86%	1,027,400
Jan 5, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	478,200
Jan 2, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	454,188
Dec 31, 2025	0.80	0.81	0.80	0.81	0.81	-	499,100
Dec 30, 2025	0.81	0.81	0.80	0.81	0.81	-	589,700
Dec 29, 2025	0.81	0.81	0.80	0.81	0.81	0.63%	181,600
Dec 26, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	266,300
Dec 24, 2025	0.81	0.81	0.80	0.81	0.81	0.63%	79,100
Dec 23, 2025	0.80	0.82	0.80	0.80	0.80	-0.62%	894,100
Dec 22, 2025	0.80	0.81	0.80	0.81	0.81	-	391,700
Dec 19, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	310,500
Dec 18, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	452,900
Dec 17, 2025	0.81	0.81	0.80	0.81	0.81	1.25%	525,300
Dec 16, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	898,600
Dec 15, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	285,800
Dec 12, 2025	0.82	0.83	0.81	0.82	0.82	-	1,065,000
Dec 11, 2025	0.82	0.82	0.80	0.82	0.82	-	923,100
Dec 10, 2025	0.83	0.83	0.82	0.82	0.82	0.61%	1,241,000
Dec 9, 2025	0.82	0.83	0.82	0.82	0.82	-0.61%	281,100
Dec 8, 2025	0.82	0.83	0.82	0.82	0.82	-	616,100
Dec 5, 2025	0.82	0.83	0.81	0.82	0.82	0.61%	922,200
Dec 4, 2025	0.82	0.83	0.80	0.82	0.82	-	1,395,000
Dec 3, 2025	0.84	0.84	0.81	0.82	0.82	-2.98%	1,249,900
Dec 2, 2025	0.82	0.84	0.82	0.84	0.84	3.07%	1,792,200
Dec 1, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	645,700
Nov 28, 2025	0.84	0.84	0.82	0.83	0.83	-0.60%	307,700