Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	416,000
Sep 7, 2026	0.75	0.77	0.75	0.75	0.75	-0.66%	765,400
Sep 4, 2026	0.76	0.77	0.75	0.76	0.76	-	873,300
Sep 3, 2026	0.78	0.78	0.76	0.76	0.76	-2.58%	662,700
Sep 2, 2026	0.78	0.79	0.77	0.78	0.78	-	1,060,100
Sep 1, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	588,200
Aug 31, 2026	0.78	0.80	0.76	0.78	0.78	0.65%	298,500
Aug 28, 2026	0.80	0.80	0.78	0.78	0.78	-0.64%	531,800
Aug 27, 2026	0.78	0.81	0.78	0.78	0.78	1.09%	1,777,200
Aug 26, 2026	0.80	0.81	0.79	0.79	0.77	-1.26%	1,105,900
Aug 25, 2026	0.81	0.81	0.79	0.80	0.78	-0.63%	500,400
Aug 24, 2026	0.82	0.82	0.79	0.80	0.79	-0.62%	827,900
Aug 21, 2026	0.81	0.82	0.81	0.81	0.79	-0.62%	805,800
Aug 20, 2026	0.82	0.83	0.81	0.81	0.80	-0.61%	1,004,000
Aug 19, 2026	0.83	0.83	0.82	0.82	0.80	-1.81%	765,600
Aug 18, 2026	0.83	0.83	0.82	0.83	0.82	1.22%	465,500
Aug 17, 2026	0.83	0.84	0.82	0.82	0.81	-	700,500
Aug 14, 2026	0.83	0.85	0.82	0.82	0.81	-1.20%	823,500
Aug 13, 2026	0.84	0.85	0.82	0.83	0.82	-0.60%	1,632,300
Aug 12, 2026	0.87	0.87	0.83	0.84	0.82	-3.47%	991,700
Aug 11, 2026	0.87	0.88	0.86	0.87	0.85	-0.57%	390,500
Aug 7, 2026	0.87	0.87	0.86	0.87	0.86	1.16%	104,600
Aug 6, 2026	0.87	0.88	0.86	0.86	0.85	-1.15%	346,400
Aug 5, 2026	0.89	0.89	0.87	0.87	0.86	-2.79%	887,700
Aug 4, 2026	0.88	0.90	0.88	0.90	0.88	2.29%	336,600
Aug 3, 2026	0.88	0.89	0.87	0.88	0.86	-	245,700
Jul 31, 2026	0.88	0.89	0.87	0.88	0.86	-1.69%	274,800
Jul 30, 2026	0.88	0.90	0.86	0.89	0.87	2.30%	705,200
Jul 29, 2026	0.86	0.88	0.86	0.87	0.86	0.58%	225,800
Jul 28, 2026	0.86	0.87	0.85	0.87	0.85	-0.57%	434,500
Jul 27, 2026	0.86	0.88	0.86	0.87	0.86	0.58%	231,900
Jul 24, 2026	0.87	0.88	0.86	0.87	0.85	-1.14%	199,100
Jul 23, 2026	0.88	0.88	0.87	0.88	0.86	-1.13%	156,000
Jul 22, 2026	0.88	0.89	0.87	0.89	0.87	1.14%	183,400
Jul 21, 2026	0.87	0.88	0.87	0.88	0.86	0.57%	129,000
Jul 20, 2026	0.88	0.88	0.86	0.87	0.86	-0.57%	130,500
Jul 17, 2026	0.86	0.88	0.84	0.88	0.86	1.16%	902,900
Jul 16, 2026	0.89	0.89	0.86	0.87	0.85	-1.70%	457,700
Jul 15, 2026	0.88	0.89	0.87	0.88	0.86	-	573,800
Jul 14, 2026	0.89	0.89	0.87	0.88	0.86	-1.12%	595,700
Jul 13, 2026	0.90	0.90	0.89	0.89	0.87	-1.11%	498,700
Jul 10, 2026	0.91	0.92	0.90	0.90	0.88	-2.17%	645,400
Jul 9, 2026	0.91	0.92	0.90	0.92	0.90	2.79%	179,600
Jul 8, 2026	0.91	0.92	0.90	0.90	0.88	-1.11%	473,300
Jul 7, 2026	0.92	0.93	0.91	0.91	0.89	-2.16%	197,200
Jul 6, 2026	0.91	0.93	0.91	0.93	0.91	2.78%	319,900
Jul 3, 2026	0.92	0.92	0.90	0.90	0.88	-1.10%	414,400
Jul 2, 2026	0.90	0.91	0.90	0.91	0.89	1.68%	114,100
Jul 1, 2026	0.90	0.91	0.89	0.90	0.88	-0.56%	124,300
Jun 30, 2026	0.91	0.93	0.89	0.90	0.88	-	554,600