Delko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	6.15	6.15	6.06	6.11	6.11	-0.65%	6,252
May 25, 2026	6.13	6.15	6.10	6.15	6.15	0.16%	1,613
May 22, 2026	6.12	6.14	6.11	6.14	6.14	0.16%	1,296
May 21, 2026	6.12	6.13	6.11	6.13	6.13	-0.16%	449
May 20, 2026	6.13	6.14	6.10	6.14	6.14	0.16%	3,003
May 19, 2026	6.14	6.14	6.11	6.13	6.13	-0.16%	2,548
May 18, 2026	6.15	6.15	6.12	6.14	6.14	-0.32%	2,351
May 15, 2026	6.15	6.16	6.12	6.16	6.16	0.16%	3,197
May 14, 2026	6.14	6.16	6.10	6.15	6.15	0.65%	3,294
May 13, 2026	6.12	6.14	6.10	6.11	6.11	-0.16%	1,757
May 12, 2026	6.18	6.19	6.02	6.12	6.12	-0.97%	13,757
May 11, 2026	6.15	6.19	6.15	6.18	6.18	0.49%	3,502
May 8, 2026	6.20	6.20	6.10	6.15	6.15	-0.81%	3,913
May 7, 2026	6.14	6.24	6.10	6.20	6.20	0.65%	6,641
May 6, 2026	6.27	6.28	6.11	6.16	6.16	-1.75%	4,998
May 5, 2026	6.27	6.27	6.20	6.27	6.27	-	1,016
May 4, 2026	6.25	6.30	6.18	6.27	6.27	0.32%	9,977
Apr 30, 2026	6.33	6.33	6.24	6.25	6.25	-1.26%	3,712
Apr 29, 2026	6.33	6.33	6.28	6.33	6.33	0.80%	2,028
Apr 28, 2026	6.28	6.31	6.28	6.28	6.28	-	3,218
Apr 27, 2026	6.27	6.28	6.26	6.28	6.28	-	761
Apr 24, 2026	6.30	6.30	6.27	6.28	6.28	-0.32%	1,688
Apr 23, 2026	6.38	6.38	6.30	6.30	6.30	-1.25%	2,883
Apr 22, 2026	6.39	6.39	6.31	6.38	6.38	0.31%	1,041
Apr 21, 2026	6.41	6.41	6.36	6.36	6.36	0.95%	1,121
Apr 20, 2026	6.40	6.42	6.30	6.30	6.30	-1.56%	5,320
Apr 17, 2026	6.29	6.40	6.29	6.40	6.40	1.75%	910
Apr 16, 2026	6.22	6.39	6.22	6.29	6.29	1.13%	2,670
Apr 15, 2026	6.29	6.30	6.22	6.22	6.22	-0.32%	5,601
Apr 14, 2026	6.36	6.40	6.21	6.24	6.24	-1.89%	5,041
Apr 13, 2026	6.28	6.42	6.24	6.36	6.36	1.60%	3,166
Apr 10, 2026	6.26	6.26	6.21	6.26	6.26	-	1,991
Apr 9, 2026	6.20	6.28	6.18	6.26	6.26	-	3,330
Apr 8, 2026	6.20	6.29	6.12	6.26	6.26	0.64%	1,153
Apr 7, 2026	6.32	6.32	6.10	6.22	6.22	0.32%	3,554
Apr 2, 2026	6.18	6.20	6.18	6.20	6.20	-0.64%	705
Apr 1, 2026	6.20	6.26	6.12	6.24	6.24	0.65%	3,104
Mar 31, 2026	6.08	6.26	6.02	6.20	6.20	1.64%	8,358
Mar 30, 2026	6.00	6.12	6.00	6.10	6.10	-0.97%	7,441
Mar 27, 2026	6.20	6.28	6.04	6.16	6.16	-0.32%	14,694
Mar 26, 2026	6.18	6.24	6.18	6.18	6.18	-0.32%	1,272
Mar 25, 2026	6.28	6.30	6.16	6.20	6.20	-0.32%	3,827
Mar 24, 2026	6.22	6.30	6.20	6.22	6.22	-1.27%	2,955
Mar 23, 2026	6.26	6.30	6.20	6.30	6.30	0.64%	1,661
Mar 20, 2026	6.34	6.34	6.22	6.26	6.26	-1.26%	7,317
Mar 19, 2026	6.36	6.36	6.30	6.34	6.34	-0.31%	2,252
Mar 18, 2026	6.38	6.40	6.24	6.36	6.36	-0.31%	9,992
Mar 17, 2026	6.38	6.44	6.32	6.38	6.38	0.95%	3,541
Mar 16, 2026	6.42	6.42	6.30	6.32	6.32	-0.63%	4,585
Mar 13, 2026	6.30	6.36	6.30	6.36	6.36	0.95%	2,125