Delpha Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	19.70	19.70	19.35	19.35	19.35	-1.28%	499,853
Aug 26, 2026	19.35	19.65	19.30	19.60	19.60	1.29%	334,033
Aug 25, 2026	19.40	19.50	19.20	19.35	19.35	-0.51%	472,992
Aug 24, 2026	19.65	19.80	19.35	19.45	19.45	-2.26%	480,562
Aug 21, 2026	19.50	19.90	19.40	19.90	19.90	1.79%	605,076
Aug 20, 2026	19.10	19.90	18.95	19.55	19.55	2.89%	1,140,422
Aug 19, 2026	19.35	19.35	19.00	19.00	19.00	-1.81%	1,199,677
Aug 18, 2026	19.55	19.70	19.35	19.35	19.35	-1.78%	465,271
Aug 17, 2026	19.25	19.80	19.25	19.70	19.70	1.55%	415,585
Aug 14, 2026	19.50	19.50	19.15	19.40	19.40	-0.51%	441,145
Aug 13, 2026	19.45	19.60	19.25	19.50	19.50	0.52%	327,753
Aug 12, 2026	19.20	19.60	19.20	19.40	19.40	0.78%	363,209
Aug 11, 2026	19.25	19.50	19.20	19.25	19.25	-0.77%	249,877
Aug 10, 2026	19.45	19.50	19.20	19.40	19.40	-0.26%	596,461
Aug 7, 2026	19.25	19.50	19.15	19.45	19.45	1.04%	410,266
Aug 6, 2026	19.30	19.55	19.20	19.25	19.25	-1.79%	409,376
Aug 5, 2026	19.50	19.80	19.15	19.60	19.60	1.82%	451,792
Aug 4, 2026	19.30	19.60	18.95	19.25	19.25	-2.04%	1,204,086
Aug 3, 2026	19.90	20.10	19.40	19.65	19.65	-1.26%	727,640
Jul 31, 2026	21.30	21.50	19.90	19.90	19.90	-5.69%	1,801,788
Jul 30, 2026	20.70	21.10	20.40	21.10	21.10	2.18%	1,227,305
Jul 29, 2026	19.90	21.10	19.90	20.65	20.65	3.77%	2,664,831
Jul 28, 2026	19.90	20.05	19.70	19.90	19.90	-1.24%	739,349
Jul 27, 2026	20.00	20.20	19.90	20.15	20.15	0.75%	750,252
Jul 24, 2026	19.85	20.45	19.65	20.00	20.00	0.25%	1,334,977
Jul 23, 2026	19.30	20.00	19.00	19.95	19.95	3.37%	1,148,626
Jul 22, 2026	19.45	19.70	19.30	19.30	19.30	-0.77%	665,340
Jul 21, 2026	20.00	20.00	19.45	19.45	19.45	-2.99%	609,026
Jul 20, 2026	19.70	20.15	18.95	20.05	20.05	2.82%	1,450,349
Jul 17, 2026	19.10	19.75	19.10	19.50	19.50	0.52%	824,099
Jul 16, 2026	19.40	19.50	19.00	19.40	19.40	1.31%	528,939
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