Delko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	6.36	6.36	6.30	6.30	6.30	-0.94%	3,443
Mar 11, 2026	6.34	6.38	6.30	6.36	6.36	-0.63%	20,222
Mar 10, 2026	6.44	6.44	6.38	6.40	6.40	-	3,465
Mar 9, 2026	6.56	6.60	6.32	6.40	6.40	-2.44%	14,050
Mar 6, 2026	6.66	6.66	6.56	6.56	6.56	-1.50%	2,522
Mar 5, 2026	6.62	6.66	6.50	6.66	6.66	1.83%	3,461
Mar 4, 2026	6.56	6.64	6.54	6.54	6.54	-0.30%	3,868
Mar 3, 2026	6.70	6.70	6.50	6.56	6.56	-2.38%	8,933
Mar 2, 2026	6.84	6.84	6.56	6.72	6.72	-2.04%	11,322
Feb 27, 2026	6.86	6.86	6.76	6.86	6.86	-	1,297
Feb 26, 2026	6.80	6.90	6.74	6.86	6.86	0.59%	3,321
Feb 25, 2026	6.88	6.88	6.72	6.82	6.82	-0.87%	728
Feb 24, 2026	6.84	6.98	6.82	6.88	6.88	0.58%	11,257
Feb 23, 2026	6.66	6.84	6.64	6.84	6.84	0.88%	2,959
Feb 20, 2026	6.62	6.96	6.60	6.78	6.78	2.42%	27,163
Feb 19, 2026	6.60	6.62	6.56	6.62	6.62	0.61%	6,182
Feb 18, 2026	6.60	6.62	6.56	6.58	6.58	-0.60%	4,151
Feb 17, 2026	6.64	6.64	6.56	6.62	6.62	-0.30%	2,752
Feb 16, 2026	6.64	6.66	6.58	6.64	6.64	-	1,290
Feb 13, 2026	6.52	6.64	6.52	6.64	6.64	1.53%	4,659
Feb 12, 2026	6.54	6.64	6.52	6.54	6.54	-	1,453
Feb 11, 2026	6.54	6.64	6.54	6.54	6.54	-	2,213
Feb 10, 2026	6.62	6.70	6.50	6.54	6.54	-1.21%	12,527
Feb 9, 2026	6.70	6.70	6.50	6.62	6.62	-1.19%	6,786
Feb 6, 2026	6.72	6.72	6.56	6.70	6.70	-0.30%	2,298
Feb 5, 2026	6.70	6.76	6.56	6.72	6.72	0.30%	9,835
Feb 4, 2026	6.78	6.80	6.66	6.70	6.70	-1.47%	1,673