Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
10.34
+0.13 (1.27%)
At close: Jan 9, 2026, 4:00 PM EST
10.35
+0.01 (0.10%)
After-hours: Jan 9, 2026, 7:45 PM EST
Delcath Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.31 | 10.56 | 10.03 | 10.34 | 10.34 | 1.27% | 550,023 |
| Jan 8, 2026 | 10.51 | 10.52 | 10.20 | 10.21 | 10.21 | -3.04% | 530,185 |
| Jan 7, 2026 | 10.45 | 10.86 | 10.42 | 10.53 | 10.53 | 0.77% | 454,933 |
| Jan 6, 2026 | 10.26 | 10.60 | 10.13 | 10.45 | 10.45 | 1.85% | 623,498 |
| Jan 5, 2026 | 9.99 | 10.31 | 9.99 | 10.26 | 10.26 | 3.12% | 558,316 |
| Jan 2, 2026 | 10.13 | 10.19 | 9.69 | 9.95 | 9.95 | -1.49% | 464,021 |
| Dec 31, 2025 | 10.15 | 10.22 | 10.02 | 10.10 | 10.10 | -0.49% | 300,493 |
| Dec 30, 2025 | 10.16 | 10.25 | 10.04 | 10.15 | 10.15 | -0.20% | 290,562 |
| Dec 29, 2025 | 10.20 | 10.37 | 10.15 | 10.17 | 10.17 | -1.26% | 260,371 |
| Dec 26, 2025 | 10.28 | 10.30 | 9.98 | 10.30 | 10.30 | -0.19% | 485,942 |
| Dec 24, 2025 | 10.16 | 10.40 | 10.12 | 10.32 | 10.32 | 1.98% | 155,741 |
| Dec 23, 2025 | 10.00 | 10.25 | 9.92 | 10.12 | 10.12 | 0.50% | 367,706 |
| Dec 22, 2025 | 10.06 | 10.44 | 10.05 | 10.07 | 10.07 | 0.10% | 672,664 |
| Dec 19, 2025 | 9.93 | 10.25 | 9.93 | 10.06 | 10.06 | 1.31% | 339,066 |
| Dec 18, 2025 | 10.07 | 10.24 | 9.91 | 9.93 | 9.93 | -0.30% | 328,751 |
| Dec 17, 2025 | 10.05 | 10.28 | 9.90 | 9.96 | 9.96 | -0.70% | 577,606 |
| Dec 16, 2025 | 10.04 | 10.20 | 9.84 | 10.03 | 10.03 | -0.50% | 487,042 |
| Dec 15, 2025 | 10.40 | 10.61 | 9.95 | 10.08 | 10.08 | -2.80% | 689,026 |
| Dec 12, 2025 | 10.61 | 10.65 | 10.30 | 10.37 | 10.37 | -0.19% | 756,170 |
| Dec 11, 2025 | 9.94 | 10.64 | 9.77 | 10.39 | 10.39 | 4.74% | 1,109,788 |
| Dec 10, 2025 | 9.89 | 10.03 | 9.65 | 9.92 | 9.92 | 0.10% | 666,399 |
| Dec 9, 2025 | 9.64 | 10.01 | 9.63 | 9.91 | 9.91 | 2.80% | 512,759 |
| Dec 8, 2025 | 9.85 | 9.89 | 9.59 | 9.64 | 9.64 | -1.43% | 365,310 |
| Dec 5, 2025 | 10.02 | 10.14 | 9.73 | 9.78 | 9.78 | -2.40% | 263,128 |
| Dec 4, 2025 | 9.67 | 10.12 | 9.57 | 10.02 | 10.02 | 3.73% | 605,955 |
| Dec 3, 2025 | 9.34 | 9.73 | 9.25 | 9.66 | 9.66 | 3.76% | 497,549 |
| Dec 2, 2025 | 9.61 | 9.80 | 9.28 | 9.31 | 9.31 | -2.82% | 498,193 |
| Dec 1, 2025 | 9.52 | 9.70 | 9.50 | 9.58 | 9.58 | -1.24% | 530,859 |
| Nov 28, 2025 | 9.60 | 9.95 | 9.55 | 9.70 | 9.70 | 0.62% | 409,070 |
| Nov 26, 2025 | 9.32 | 9.65 | 9.15 | 9.64 | 9.64 | 4.44% | 719,707 |
| Nov 25, 2025 | 9.20 | 9.36 | 9.03 | 9.23 | 9.23 | - | 669,014 |
| Nov 24, 2025 | 9.08 | 9.39 | 8.86 | 9.23 | 9.23 | 3.01% | 1,223,734 |
| Nov 21, 2025 | 8.69 | 9.28 | 8.68 | 8.96 | 8.96 | 9.40% | 2,406,347 |
| Nov 20, 2025 | 8.67 | 8.78 | 8.12 | 8.19 | 8.19 | -3.76% | 1,007,086 |
| Nov 19, 2025 | 8.70 | 8.88 | 8.37 | 8.51 | 8.51 | -1.62% | 760,245 |
| Nov 18, 2025 | 8.68 | 8.90 | 8.52 | 8.65 | 8.65 | 0.46% | 722,996 |
| Nov 17, 2025 | 8.82 | 8.97 | 8.60 | 8.61 | 8.61 | -3.58% | 561,204 |
| Nov 14, 2025 | 8.44 | 9.19 | 8.43 | 8.93 | 8.93 | 3.72% | 690,299 |
| Nov 13, 2025 | 8.52 | 8.90 | 8.33 | 8.61 | 8.61 | 0.23% | 1,037,795 |
| Nov 12, 2025 | 8.64 | 8.80 | 8.55 | 8.59 | 8.59 | -0.35% | 471,077 |
| Nov 11, 2025 | 8.52 | 8.63 | 8.39 | 8.62 | 8.62 | 0.47% | 636,210 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.50 | 8.58 | 8.58 | -0.69% | 776,206 |
| Nov 7, 2025 | 8.65 | 8.70 | 8.33 | 8.64 | 8.64 | - | 1,109,480 |
| Nov 6, 2025 | 8.68 | 8.80 | 8.39 | 8.64 | 8.64 | -0.46% | 1,140,257 |
| Nov 5, 2025 | 8.93 | 9.16 | 8.56 | 8.68 | 8.68 | -4.41% | 1,281,447 |
| Nov 4, 2025 | 9.08 | 9.66 | 8.70 | 9.08 | 9.08 | -4.62% | 1,747,311 |
| Nov 3, 2025 | 9.81 | 9.90 | 9.25 | 9.52 | 9.52 | -3.15% | 1,303,383 |
| Oct 31, 2025 | 9.49 | 10.03 | 9.41 | 9.83 | 9.83 | 4.57% | 1,274,337 |
| Oct 30, 2025 | 9.70 | 9.98 | 9.15 | 9.40 | 9.40 | -3.29% | 989,980 |
| Oct 29, 2025 | 10.07 | 10.13 | 9.71 | 9.72 | 9.72 | -4.24% | 1,014,763 |