Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	160,400
Oct 26, 2026	0.68	0.69	0.67	0.68	0.68	-	189,100
Oct 23, 2026	0.68	0.69	0.68	0.68	0.68	-	260,900
Oct 22, 2026	0.69	0.69	0.68	0.68	0.68	-2.16%	333,300
Oct 21, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	531,700
Oct 20, 2026	0.70	0.70	0.68	0.68	0.68	-3.55%	541,300
Oct 19, 2026	0.69	0.71	0.69	0.71	0.71	2.92%	1,323,700
Oct 16, 2026	0.68	0.70	0.68	0.69	0.69	2.24%	507,800
Oct 15, 2026	0.69	0.69	0.67	0.67	0.67	-3.60%	566,700
Oct 14, 2026	0.70	0.71	0.69	0.70	0.70	-	205,500
Oct 13, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	224,200
Oct 12, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	242,000
Oct 9, 2026	0.70	0.71	0.70	0.71	0.71	2.17%	163,700
Oct 8, 2026	0.71	0.71	0.69	0.69	0.69	-0.72%	405,100
Oct 7, 2026	0.69	0.71	0.69	0.70	0.70	-	339,600
Oct 6, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	553,800
Oct 5, 2026	0.71	0.71	0.70	0.70	0.70	-	357,000
Oct 2, 2026	0.71	0.71	0.70	0.70	0.70	-	735,100
Oct 1, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	307,700
Sep 30, 2026	0.71	0.71	0.70	0.71	0.71	-	975,900
Sep 29, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	202,800
Sep 28, 2026	0.72	0.72	0.71	0.71	0.71	-	289,500
Sep 25, 2026	0.72	0.72	0.71	0.71	0.71	-	467,800
Sep 24, 2026	0.71	0.72	0.71	0.71	0.71	-	363,900
Sep 23, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	673,200
Sep 22, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	921,500
Sep 21, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	528,200
Sep 18, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	756,400
Sep 17, 2026	0.73	0.74	0.72	0.73	0.73	2.10%	1,111,200
Sep 16, 2026	0.73	0.73	0.72	0.72	0.72	-2.05%	800,100
Sep 15, 2026	0.74	0.74	0.73	0.73	0.73	-	351,700
Sep 14, 2026	0.73	0.75	0.72	0.73	0.73	-	1,189,500
Sep 11, 2026	0.73	0.75	0.73	0.73	0.73	-0.68%	999,100
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	869,000
Sep 9, 2026	0.76	0.78	0.75	0.75	0.75	-1.32%	810,000
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