Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
12.79
-0.36 (-2.74%)
Mar 31, 2025, 1:11 PM EDT - Market open
Delcath Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.90 | 12.95 | 12.49 | 12.69 | - | -3.54% | - |
| Mar 28, 2025 | 13.32 | 13.58 | 12.92 | 13.15 | 13.15 | -1.87% | 283,816 |
| Mar 27, 2025 | 13.23 | 13.59 | 13.00 | 13.40 | 13.40 | 0.53% | 412,152 |
| Mar 26, 2025 | 14.61 | 14.61 | 13.29 | 13.33 | 13.33 | -6.52% | 414,719 |
| Mar 25, 2025 | 14.12 | 14.55 | 13.95 | 14.26 | 14.26 | 2.15% | 429,660 |
| Mar 24, 2025 | 13.90 | 14.05 | 13.72 | 13.96 | 13.96 | 1.75% | 351,284 |
| Mar 21, 2025 | 14.10 | 14.15 | 13.50 | 13.72 | 13.72 | -2.00% | 468,763 |
| Mar 20, 2025 | 13.41 | 14.39 | 13.22 | 14.00 | 14.00 | 3.09% | 1,044,670 |
| Mar 19, 2025 | 13.45 | 14.00 | 13.17 | 13.58 | 13.58 | 1.04% | 539,995 |
| Mar 18, 2025 | 13.50 | 13.85 | 13.14 | 13.44 | 13.44 | 1.90% | 469,127 |
| Mar 17, 2025 | 12.58 | 13.53 | 12.35 | 13.19 | 13.19 | 4.85% | 381,721 |
| Mar 14, 2025 | 12.16 | 12.70 | 12.16 | 12.58 | 12.58 | 4.14% | 297,959 |
| Mar 13, 2025 | 12.44 | 12.44 | 11.80 | 12.08 | 12.08 | -1.06% | 220,753 |
| Mar 12, 2025 | 11.94 | 12.54 | 11.66 | 12.21 | 12.21 | 3.47% | 429,392 |
| Mar 11, 2025 | 11.88 | 12.00 | 11.11 | 11.80 | 11.80 | -0.08% | 283,705 |
| Mar 10, 2025 | 12.54 | 13.00 | 11.62 | 11.81 | 11.81 | -9.15% | 1,112,229 |
| Mar 7, 2025 | 13.50 | 13.85 | 12.96 | 13.00 | 13.00 | -1.66% | 390,635 |
| Mar 6, 2025 | 12.96 | 13.51 | 11.56 | 13.22 | 13.22 | -1.56% | 866,436 |
| Mar 5, 2025 | 13.77 | 14.03 | 13.26 | 13.43 | 13.43 | -2.47% | 418,055 |
| Mar 4, 2025 | 13.04 | 14.12 | 12.62 | 13.77 | 13.77 | 3.15% | 553,580 |
| Mar 3, 2025 | 14.25 | 14.35 | 13.30 | 13.35 | 13.35 | -5.79% | 299,615 |
| Feb 28, 2025 | 13.85 | 14.21 | 13.68 | 14.17 | 14.17 | 1.58% | 193,561 |
| Feb 27, 2025 | 14.58 | 14.60 | 13.90 | 13.95 | 13.95 | -4.84% | 328,723 |
| Feb 26, 2025 | 14.30 | 14.97 | 14.26 | 14.66 | 14.66 | 2.88% | 222,157 |
| Feb 25, 2025 | 13.97 | 14.36 | 13.43 | 14.25 | 14.25 | 1.42% | 387,481 |
| Feb 24, 2025 | 14.88 | 14.98 | 13.92 | 14.05 | 14.05 | -5.58% | 507,149 |
| Feb 21, 2025 | 15.62 | 15.82 | 14.82 | 14.88 | 14.88 | -4.25% | 241,245 |
| Feb 20, 2025 | 15.78 | 15.78 | 15.21 | 15.54 | 15.54 | -1.21% | 253,928 |
| Feb 19, 2025 | 16.29 | 16.34 | 15.68 | 15.73 | 15.73 | -3.91% | 247,360 |
| Feb 18, 2025 | 16.27 | 16.37 | 15.72 | 16.37 | 16.37 | 0.55% | 357,158 |
| Feb 14, 2025 | 16.28 | 16.43 | 15.78 | 16.28 | 16.28 | - | 245,689 |
| Feb 13, 2025 | 15.91 | 16.39 | 15.69 | 16.28 | 16.28 | 3.37% | 239,049 |
| Feb 12, 2025 | 15.60 | 16.05 | 15.60 | 15.75 | 15.75 | -1.38% | 243,520 |
| Feb 11, 2025 | 15.97 | 16.09 | 15.50 | 15.97 | 15.97 | -0.44% | 393,886 |
| Feb 10, 2025 | 16.40 | 16.78 | 16.00 | 16.04 | 16.04 | -1.29% | 343,191 |
| Feb 7, 2025 | 16.65 | 16.97 | 16.00 | 16.25 | 16.25 | -1.22% | 340,611 |
| Feb 6, 2025 | 16.37 | 16.58 | 16.01 | 16.45 | 16.45 | 0.92% | 274,040 |
| Feb 5, 2025 | 16.36 | 16.72 | 15.80 | 16.30 | 16.30 | 0.31% | 513,084 |
| Feb 4, 2025 | 15.55 | 16.35 | 15.52 | 16.25 | 16.25 | 5.18% | 726,619 |
| Feb 3, 2025 | 15.28 | 15.84 | 15.06 | 15.45 | 15.45 | -0.96% | 428,178 |
| Jan 31, 2025 | 16.03 | 16.29 | 15.60 | 15.60 | 15.60 | -2.32% | 233,431 |
| Jan 30, 2025 | 15.76 | 16.17 | 15.76 | 15.97 | 15.97 | 2.04% | 180,127 |
| Jan 29, 2025 | 16.00 | 16.10 | 15.37 | 15.65 | 15.65 | -2.13% | 177,333 |
| Jan 28, 2025 | 15.50 | 16.00 | 14.99 | 15.99 | 15.99 | 3.50% | 334,995 |
| Jan 27, 2025 | 15.70 | 15.82 | 14.98 | 15.45 | 15.45 | -3.44% | 504,622 |
| Jan 24, 2025 | 16.12 | 16.44 | 15.55 | 16.00 | 16.00 | -0.81% | 841,622 |
| Jan 23, 2025 | 15.26 | 16.34 | 14.98 | 16.13 | 16.13 | 6.05% | 644,152 |
| Jan 22, 2025 | 15.07 | 15.67 | 14.73 | 15.21 | 15.21 | 1.54% | 687,771 |
| Jan 21, 2025 | 14.48 | 15.06 | 13.81 | 14.98 | 14.98 | 4.68% | 689,460 |
| Jan 17, 2025 | 14.00 | 14.47 | 13.79 | 14.31 | 14.31 | 4.68% | 573,981 |