Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	199,100
Jul 23, 2026	0.88	0.88	0.87	0.88	0.88	-1.13%	156,000
Jul 22, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	183,400
Jul 21, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	129,000
Jul 20, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	130,500
Jul 17, 2026	0.86	0.88	0.84	0.88	0.88	1.16%	902,900
Jul 16, 2026	0.89	0.89	0.86	0.87	0.87	-1.70%	457,700
Jul 15, 2026	0.88	0.89	0.87	0.88	0.88	-	573,800
Jul 14, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	595,700
Jul 13, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	498,700
Jul 10, 2026	0.91	0.92	0.90	0.90	0.90	-2.17%	645,400
Jul 9, 2026	0.91	0.92	0.90	0.92	0.92	2.79%	179,600
Jul 8, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	473,300
Jul 7, 2026	0.92	0.93	0.91	0.91	0.91	-2.16%	197,200
Jul 6, 2026	0.91	0.93	0.91	0.93	0.93	2.78%	319,900
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