Delta Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	14.17	14.17	14.17	14.17	14.17	0.64%	93,800
Aug 28, 2025	14.08	14.08	14.08	14.08	14.08	0.53%	253,300
Aug 27, 2025	14.00	14.00	14.00	14.00	14.00	0.01%	68,900
Aug 26, 2025	14.00	14.00	14.00	14.00	14.00	-	585,900
Aug 25, 2025	14.00	14.00	14.00	14.00	14.00	0.20%	2,656,500
Aug 22, 2025	13.97	13.97	13.97	13.97	13.97	0.01%	189,100
Aug 21, 2025	13.97	13.97	13.97	13.97	13.97	0.10%	1,032,000
Aug 20, 2025	13.96	13.96	13.96	13.96	13.96	0.06%	69,000
Aug 19, 2025	13.95	13.95	13.95	13.95	13.95	0.35%	10,900
Aug 18, 2025	13.90	13.90	13.90	13.90	13.90	-	2,308,500
Aug 15, 2025	13.90	13.90	13.90	13.90	13.90	0.32%	1,889,300
Aug 14, 2025	13.86	13.86	13.86	13.86	13.86	0.02%	209,300
Aug 13, 2025	13.85	13.85	13.85	13.85	13.85	-	107,400
Aug 8, 2025	13.85	13.85	13.85	13.85	13.85	0.02%	128,000
Aug 7, 2025	13.85	13.85	13.85	13.85	13.85	0.10%	300,000
Aug 6, 2025	13.84	13.84	13.84	13.84	13.84	-	455,100
Aug 5, 2025	13.84	13.84	13.84	13.84	13.84	0.01%	159,500
Aug 4, 2025	13.83	13.83	13.83	13.83	13.83	-	425,400
Aug 1, 2025	13.83	13.83	13.83	13.83	13.83	4.03%	10,100
Jul 31, 2025	13.30	13.30	13.30	13.30	13.30	0.10%	59,400
Jul 30, 2025	13.29	13.29	13.29	13.29	13.29	0.17%	342,800
Jul 29, 2025	13.26	13.26	13.26	13.26	13.26	0.04%	350,000
Jul 28, 2025	13.26	13.26	13.26	13.26	13.26	0.37%	113,600
Jul 25, 2025	13.21	13.21	13.21	13.21	13.21	0.05%	68,900
Jul 24, 2025	13.20	13.20	13.20	13.20	13.20	8.46%	108,600
Jul 23, 2025	12.17	12.17	12.17	12.17	12.17	-7.51%	587,700
Jul 22, 2025	13.16	13.16	13.16	13.16	13.16	-0.14%	1,346,300
Jul 21, 2025	13.18	13.18	13.18	13.18	13.18	0.23%	2,279,300
Jul 18, 2025	13.15	13.15	13.15	13.15	13.15	0.13%	286,700
Jul 17, 2025	13.13	13.13	13.13	13.13	13.13	0.17%	101,000
Jul 16, 2025	13.11	13.11	13.11	13.11	13.11	-0.43%	119,200
Jul 15, 2025	13.17	13.17	13.17	13.17	13.17	0.11%	68,000
Jul 14, 2025	13.15	13.15	13.15	13.15	13.15	-	242,900
Jul 11, 2025	13.15	13.15	13.15	13.15	13.15	-	1,316,700
Jul 10, 2025	13.15	13.15	13.15	13.15	13.15	-0.17%	786,800
Jul 9, 2025	13.17	13.17	13.17	13.17	13.17	-0.21%	57,800
Jul 8, 2025	13.20	13.20	13.20	13.20	13.20	-0.20%	30,500
Jul 7, 2025	13.23	13.23	13.23	13.23	13.23	-0.17%	150,400
Jul 4, 2025	13.25	13.25	13.25	13.25	13.25	0.01%	8,600
Jul 3, 2025	13.25	13.25	13.25	13.25	13.25	-0.01%	54,700
Jul 2, 2025	13.25	13.25	13.25	13.25	13.25	-	13,500
Jul 1, 2025	13.25	13.25	13.25	13.25	13.25	-0.01%	362,600
Jun 30, 2025	13.25	13.25	13.25	13.25	13.25	-0.01%	348,300
Jun 27, 2025	13.25	13.25	13.25	13.25	13.25	-0.50%	2,783,300
Jun 26, 2025	13.32	13.32	13.32	13.32	13.32	-0.55%	19,000
Jun 25, 2025	13.39	13.39	13.39	13.39	13.39	7.32%	1,541,900
Jun 24, 2025	12.48	12.48	12.48	12.48	12.48	-6.87%	1,025,100
Jun 23, 2025	13.40	13.40	13.40	13.40	13.40	0.12%	29,300
Jun 20, 2025	13.38	13.38	13.38	13.38	13.38	-0.02%	1,625,800
Jun 19, 2025	13.39	13.39	13.39	13.39	13.39	-	19,200