Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	414,400
Jul 2, 2026	0.90	0.91	0.90	0.91	0.91	1.68%	114,100
Jul 1, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	124,300
Jun 30, 2026	0.91	0.93	0.89	0.90	0.90	-	554,600
Jun 29, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	229,100
Jun 26, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	943,100
Jun 25, 2026	0.90	0.91	0.90	0.90	0.90	-1.65%	486,400
Jun 24, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	382,200
Jun 23, 2026	0.91	0.91	0.88	0.91	0.91	-0.55%	998,900
Jun 22, 2026	0.92	0.92	0.90	0.91	0.91	-1.62%	510,000
Jun 19, 2026	0.90	0.93	0.90	0.93	0.93	3.35%	766,400
Jun 18, 2026	0.91	0.92	0.89	0.90	0.90	-1.65%	945,600
Jun 17, 2026	0.90	0.92	0.89	0.91	0.91	0.55%	556,100
Jun 16, 2026	0.94	0.94	0.90	0.91	0.91	-3.21%	578,400
Jun 15, 2026	0.95	0.96	0.93	0.94	0.94	-	817,900
Jun 12, 2026	0.92	0.95	0.92	0.94	0.94	2.19%	556,400
Jun 11, 2026	0.91	0.93	0.91	0.92	0.92	1.67%	278,800
Jun 10, 2026	0.92	0.92	0.88	0.90	0.90	-1.10%	1,740,100
Jun 9, 2026	0.93	0.93	0.91	0.91	0.91	-0.55%	679,900
Jun 8, 2026	0.93	0.93	0.90	0.92	0.92	-2.66%	1,062,500
Jun 5, 2026	0.97	0.98	0.94	0.94	0.94	-2.08%	974,100
Jun 4, 2026	0.98	0.98	0.96	0.96	0.96	-2.04%	558,200
Jun 3, 2026	0.98	0.98	0.97	0.98	0.98	-0.51%	552,700
Jun 2, 2026	0.98	1.01	0.96	0.99	0.99	1.03%	1,235,900
May 29, 2026	0.95	0.99	0.95	0.98	0.98	3.72%	568,700
May 28, 2026	0.97	0.98	0.94	0.94	0.94	-3.59%	977,200
May 26, 2026	0.99	1.00	0.98	0.98	0.98	-2.01%	243,000
May 25, 2026	0.97	1.02	0.96	1.00	1.00	2.05%	344,400
May 22, 2026	0.95	0.98	0.95	0.98	0.98	1.56%	617,400
May 21, 2026	0.99	0.99	0.95	0.96	0.96	-2.54%	393,200
May 20, 2026	1.00	1.00	0.99	0.99	0.99	-1.50%	337,800
May 19, 2026	1.00	1.00	0.97	1.00	1.00	-	361,300
May 18, 2026	1.01	1.01	0.99	1.00	1.00	-0.99%	332,300
May 15, 2026	1.04	1.04	1.00	1.01	1.01	-2.88%	875,600
May 14, 2026	1.04	1.05	1.02	1.04	1.04	-0.95%	365,000
May 13, 2026	1.06	1.07	1.03	1.05	1.05	-1.87%	451,600
May 12, 2026	1.02	1.09	1.02	1.07	1.07	3.88%	1,660,000
May 11, 2026	1.02	1.05	1.01	1.03	1.03	0.98%	830,900
May 8, 2026	1.05	1.05	1.02	1.02	1.02	-2.86%	703,700
May 7, 2026	1.04	1.06	1.02	1.05	1.05	0.96%	677,000
May 6, 2026	1.04	1.06	1.01	1.04	1.04	0.14%	723,600
May 5, 2026	1.09	1.09	1.06	1.06	1.04	-3.64%	700,600
May 4, 2026	1.06	1.11	1.06	1.10	1.08	3.77%	878,600
Apr 30, 2026	1.06	1.08	1.05	1.06	1.04	-	508,700
Apr 29, 2026	1.07	1.08	1.06	1.06	1.04	-	105,900
Apr 28, 2026	1.07	1.10	1.05	1.06	1.04	-0.93%	1,132,500
Apr 27, 2026	1.08	1.10	1.06	1.07	1.05	-0.93%	794,700
Apr 24, 2026	1.14	1.14	1.08	1.08	1.06	-6.09%	1,770,400
Apr 23, 2026	1.15	1.17	1.11	1.15	1.13	0.88%	2,227,100
Apr 22, 2026	1.14	1.15	1.13	1.14	1.12	-	877,100