Delpha Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	19.20	19.35	18.95	19.15	19.15	0.26%	462,797
Jul 14, 2026	19.80	19.85	19.05	19.10	19.10	-2.55%	1,064,869
Jul 13, 2026	19.70	19.70	19.15	19.60	19.60	-0.76%	533,643
Jul 9, 2026	19.50	20.10	19.50	19.75	19.75	1.02%	534,600
Jul 8, 2026	19.45	19.75	19.45	19.55	19.55	-0.26%	340,627
Jul 7, 2026	19.65	19.85	19.40	19.60	19.60	-0.25%	359,313
Jul 6, 2026	19.50	19.85	19.40	19.65	19.65	1.29%	544,053
Jul 3, 2026	18.85	19.50	18.85	19.40	19.40	2.37%	832,327
Jul 2, 2026	20.20	20.20	18.60	18.95	18.95	-6.19%	3,471,074
Jul 1, 2026	19.30	20.60	19.00	20.20	20.20	4.66%	2,588,960
Jun 30, 2026	19.00	19.30	18.95	19.30	19.30	0.78%	598,178
Jun 29, 2026	18.45	19.20	18.45	19.15	19.15	3.79%	702,293
Jun 26, 2026	18.60	18.80	18.35	18.45	18.45	-1.60%	815,092
Jun 25, 2026	19.00	19.10	18.70	18.75	18.75	-1.32%	757,765
Jun 24, 2026	19.05	19.25	18.85	19.00	19.00	-0.26%	426,036
Jun 23, 2026	18.95	19.20	18.80	19.05	19.05	0.26%	517,763
Jun 22, 2026	20.00	20.00	18.80	19.00	19.00	-5.00%	1,618,786
Jun 18, 2026	20.55	20.70	20.00	20.00	20.00	-2.20%	1,047,634
Jun 17, 2026	20.00	20.70	20.00	20.45	20.45	1.74%	767,326
Jun 16, 2026	20.20	20.20	19.90	20.10	20.10	0.75%	493,733
Jun 15, 2026	20.00	20.05	19.60	19.95	19.95	-0.25%	401,538
Jun 12, 2026	19.75	20.15	19.65	20.00	20.00	1.78%	401,996
Jun 11, 2026	20.35	20.35	19.50	19.65	19.65	-2.96%	1,174,470
Jun 10, 2026	18.85	20.35	18.80	20.25	20.25	5.74%	2,288,679
Jun 9, 2026	19.15	19.80	19.00	19.15	19.15	-0.52%	1,076,869
Jun 8, 2026	18.65	19.50	18.65	19.25	19.25	-1.79%	1,024,143
Jun 5, 2026	19.10	19.60	18.85	19.60	19.60	2.62%	1,186,330
Jun 4, 2026	19.25	19.40	18.95	19.10	19.10	-1.04%	1,238,926
Jun 3, 2026	18.85	19.30	18.65	19.30	19.30	2.66%	892,213
Jun 2, 2026	19.70	19.70	18.55	18.80	18.80	-4.57%	1,559,995
Jun 1, 2026	18.90	19.70	18.50	19.70	19.70	5.35%	1,601,078
May 29, 2026	18.05	18.80	18.05	18.70	18.70	3.89%	1,379,536
May 28, 2026	18.20	18.30	17.70	18.00	18.00	-0.55%	1,608,590
May 27, 2026	19.00	19.00	17.80	18.10	18.10	-4.74%	2,969,068
May 26, 2026	19.90	19.90	19.00	19.00	19.00	-4.52%	2,254,350
May 25, 2026	20.30	20.30	19.90	19.90	19.90	-2.69%	1,447,958
May 22, 2026	20.65	20.75	20.25	20.45	20.45	-1.92%	1,353,880
May 21, 2026	20.90	20.90	20.45	20.85	20.85	-0.24%	917,355
May 20, 2026	20.80	20.95	20.35	20.90	20.90	0.97%	854,896
May 19, 2026	20.65	20.85	20.60	20.70	20.70	-0.96%	395,774
May 18, 2026	20.90	20.95	20.60	20.90	20.90	-0.48%	946,304
May 15, 2026	20.80	21.00	20.50	21.00	21.00	-0.24%	997,733
May 14, 2026	21.25	21.30	20.40	21.05	21.05	-1.41%	1,791,108
May 13, 2026	21.00	21.35	20.55	21.35	21.35	0.23%	6,034,462
May 12, 2026	21.20	21.40	20.55	21.30	21.30	0.47%	1,924,923
May 11, 2026	21.20	21.55	20.55	21.20	21.20	-1.40%	2,604,948
May 8, 2026	21.50	21.50	21.05	21.50	21.50	1.65%	1,632,729
May 7, 2026	20.45	21.20	20.45	21.15	21.15	1.93%	1,503,855
May 6, 2026	20.60	20.80	20.05	20.75	20.75	1.72%	2,068,260
May 5, 2026	20.45	20.50	20.00	20.40	20.40	0.99%	1,293,323