Delpha Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	20.90	21.00	20.10	20.20	20.20	-3.12%	1,439,830
Apr 30, 2026	21.20	21.35	20.85	20.85	20.85	-1.65%	1,450,883
Apr 29, 2026	21.45	21.45	21.00	21.20	21.20	-	670,392
Apr 28, 2026	21.55	21.55	20.50	21.20	21.20	-0.93%	893,702
Apr 27, 2026	21.75	21.75	20.95	21.40	21.40	-2.06%	1,481,580
Apr 24, 2026	21.60	21.90	21.40	21.85	21.85	0.46%	727,175
Apr 23, 2026	21.65	21.90	21.45	21.75	21.75	-	2,047,757
Apr 22, 2026	22.40	22.40	21.65	21.75	21.75	-2.47%	1,450,336
Apr 21, 2026	22.45	22.55	22.15	22.30	22.30	-	748,185
Apr 20, 2026	22.80	22.90	22.20	22.30	22.30	-1.33%	1,181,289
Apr 17, 2026	22.75	22.90	22.45	22.60	22.60	-0.22%	853,324
Apr 16, 2026	22.80	22.85	22.50	22.65	22.65	-0.88%	907,284
Apr 15, 2026	22.70	23.00	22.55	22.85	22.85	0.66%	862,742
Apr 14, 2026	22.95	22.95	22.50	22.70	22.70	-0.66%	1,052,070
Apr 13, 2026	23.10	23.10	22.50	22.85	22.85	-1.72%	2,236,218
Apr 10, 2026	23.65	23.65	23.00	23.25	23.25	-1.27%	1,001,948
Apr 9, 2026	24.05	24.05	23.30	23.55	23.55	-1.67%	792,906
Apr 8, 2026	24.00	24.25	23.50	23.95	23.95	-0.42%	938,597
Apr 7, 2026	24.10	24.10	23.25	24.05	24.05	-	1,224,710
Apr 2, 2026	25.05	25.05	23.95	24.05	24.05	-3.41%	1,146,927
Apr 1, 2026	24.85	25.10	24.80	24.90	24.90	1.22%	514,366
Mar 31, 2026	24.80	24.95	24.60	24.60	24.60	-1.60%	507,155
Mar 30, 2026	24.90	25.25	24.85	25.00	25.00	-1.38%	568,873
Mar 27, 2026	24.90	25.50	24.90	25.35	25.35	1.20%	650,089
Mar 26, 2026	25.20	25.55	25.00	25.05	25.05	-0.20%	428,200
Mar 25, 2026	25.15	25.25	24.95	25.10	25.10	0.20%	494,975
Mar 24, 2026	24.95	25.10	24.85	25.05	25.05	-0.20%	260,631