Delpha Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	20.05	20.15	19.95	20.05	20.05	0.25%	391,293
Oct 7, 2026	19.80	20.00	19.75	20.00	20.00	1.01%	314,756
Oct 6, 2026	19.85	19.95	19.70	19.80	19.80	-0.25%	218,814
Oct 5, 2026	20.05	20.05	19.70	19.85	19.85	-1.00%	859,790
Oct 2, 2026	20.05	20.05	19.95	20.05	20.05	-	213,513
Oct 1, 2026	20.05	20.10	19.90	20.05	20.05	-	193,533
Sep 30, 2026	20.10	20.20	19.95	20.05	20.05	-0.25%	541,805
Sep 29, 2026	20.00	20.25	19.85	20.10	20.10	-0.25%	399,870
Sep 24, 2026	20.10	20.35	20.00	20.15	20.15	-	244,629
Sep 23, 2026	20.55	20.55	20.10	20.15	20.15	-1.23%	350,868
Sep 22, 2026	20.30	20.60	20.00	20.40	20.40	0.99%	621,207
Sep 21, 2026	20.80	20.80	20.15	20.20	20.20	-2.88%	1,005,021
Sep 20, 2026	20.70	21.05	20.25	20.80	20.80	-	385,606
Sep 18, 2026	20.70	21.05	20.25	20.80	20.80	3.23%	1,530,606
Sep 17, 2026	19.85	20.15	19.65	20.15	20.15	1.77%	325,634
Sep 16, 2026	20.25	20.25	19.80	19.80	19.80	-1.74%	501,048
Sep 15, 2026	20.25	20.25	19.70	20.15	20.15	-2.18%	805,807
Sep 14, 2026	19.35	21.25	19.35	20.60	20.60	4.89%	1,944,441
Sep 11, 2026	19.50	20.20	19.45	20.10	19.64	2.81%	1,137,524
Sep 10, 2026	19.65	19.75	19.40	19.55	19.10	-1.26%	751,118
Sep 9, 2026	19.80	19.90	19.60	19.80	19.35	-0.25%	702,190
Sep 8, 2026	19.65	19.90	19.60	19.85	19.40	0.51%	855,690
Sep 7, 2026	20.40	20.40	19.70	19.75	19.30	-1.99%	727,909
Sep 4, 2026	19.65	20.20	19.55	20.15	19.69	3.07%	1,303,433
Sep 3, 2026	19.25	19.75	19.25	19.55	19.10	1.56%	693,942
Sep 2, 2026	19.35	19.75	19.25	19.25	18.81	-2.53%	702,969
Sep 1, 2026	18.85	19.75	18.85	19.75	19.30	5.05%	2,051,351
Aug 31, 2026	19.20	19.25	18.75	18.80	18.37	-2.34%	8,735,399
Aug 28, 2026	19.35	19.50	19.00	19.25	18.81	-0.52%	1,328,719
Aug 27, 2026	19.70	19.70	19.35	19.35	18.91	-1.28%	499,853
Aug 26, 2026	19.35	19.65	19.30	19.60	19.15	1.29%	334,033
Aug 25, 2026	19.40	19.50	19.20	19.35	18.91	-0.51%	472,992
Aug 24, 2026	19.65	19.80	19.35	19.45	19.00	-2.26%	480,562
Aug 21, 2026	19.50	19.90	19.40	19.90	19.44	1.79%	605,076
Aug 20, 2026	19.10	19.90	18.95	19.55	19.10	2.89%	1,140,422
Aug 19, 2026	19.35	19.35	19.00	19.00	18.57	-1.81%	1,199,718
Aug 18, 2026	19.55	19.70	19.35	19.35	18.91	-1.78%	465,456
Aug 17, 2026	19.25	19.80	19.25	19.70	19.25	1.55%	415,724
Aug 14, 2026	19.50	19.50	19.15	19.40	18.96	-0.51%	441,165
Aug 13, 2026	19.45	19.60	19.25	19.50	19.05	0.52%	328,663
Aug 12, 2026	19.20	19.60	19.20	19.40	18.96	0.78%	363,209
Aug 11, 2026	19.25	19.50	19.20	19.25	18.81	-0.77%	249,877
Aug 10, 2026	19.45	19.50	19.20	19.40	18.96	-0.26%	596,461
Aug 7, 2026	19.25	19.50	19.15	19.45	19.00	1.04%	410,266
Aug 6, 2026	19.30	19.55	19.20	19.25	18.81	-1.79%	409,376
Aug 5, 2026	19.50	19.80	19.15	19.60	19.15	1.82%	451,792
Aug 4, 2026	19.30	19.60	18.95	19.25	18.81	-2.04%	1,206,745
Aug 3, 2026	19.90	20.10	19.40	19.65	19.20	-1.26%	727,640
Jul 31, 2026	21.30	21.50	19.90	19.90	19.44	-5.69%	1,801,788
Jul 30, 2026	20.70	21.10	20.40	21.10	20.62	2.18%	1,227,305