Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
10.81
+0.01 (0.09%)
At close: Oct 7, 2025, 4:00 PM EDT
10.80
-0.01 (-0.09%)
After-hours: Oct 7, 2025, 4:00 PM EDT
Delcath Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.00 | 11.18 | 10.75 | 10.80 | - | - | 622,701 |
| Oct 6, 2025 | 11.21 | 11.40 | 10.72 | 10.80 | 10.80 | -2.70% | 822,691 |
| Oct 3, 2025 | 10.67 | 11.23 | 10.67 | 11.10 | 11.10 | 4.23% | 626,557 |
| Oct 2, 2025 | 10.76 | 10.79 | 10.43 | 10.65 | 10.65 | -0.93% | 714,249 |
| Oct 1, 2025 | 10.81 | 11.22 | 10.57 | 10.75 | 10.75 | - | 787,530 |
| Sep 30, 2025 | 10.85 | 10.87 | 10.65 | 10.75 | 10.75 | -1.38% | 1,005,413 |
| Sep 29, 2025 | 10.87 | 11.09 | 10.75 | 10.90 | 10.90 | 1.44% | 913,983 |
| Sep 26, 2025 | 10.83 | 11.04 | 10.72 | 10.75 | 10.75 | -1.06% | 480,340 |
| Sep 25, 2025 | 10.85 | 10.95 | 10.65 | 10.86 | 10.86 | -1.54% | 647,537 |
| Sep 24, 2025 | 11.00 | 11.18 | 10.97 | 11.03 | 11.03 | 0.27% | 830,865 |
| Sep 23, 2025 | 11.56 | 11.63 | 10.99 | 11.00 | 11.00 | -4.76% | 621,504 |
| Sep 22, 2025 | 11.58 | 11.71 | 11.30 | 11.55 | 11.55 | 0.09% | 434,412 |
| Sep 19, 2025 | 11.73 | 11.84 | 11.34 | 11.54 | 11.54 | -1.79% | 1,052,194 |
| Sep 18, 2025 | 11.28 | 12.05 | 11.28 | 11.75 | 11.75 | 4.91% | 737,594 |
| Sep 17, 2025 | 11.04 | 11.50 | 11.04 | 11.20 | 11.20 | 1.63% | 602,832 |
| Sep 16, 2025 | 10.65 | 11.16 | 10.61 | 11.02 | 11.02 | 3.28% | 782,136 |
| Sep 15, 2025 | 10.94 | 10.99 | 10.64 | 10.67 | 10.67 | -1.57% | 406,942 |
| Sep 12, 2025 | 11.20 | 11.38 | 10.60 | 10.84 | 10.84 | -2.61% | 747,427 |
| Sep 11, 2025 | 11.07 | 11.33 | 11.07 | 11.13 | 11.13 | 0.09% | 415,227 |
| Sep 10, 2025 | 11.51 | 11.65 | 11.01 | 11.12 | 11.12 | -4.14% | 536,595 |
| Sep 9, 2025 | 11.48 | 11.66 | 11.24 | 11.60 | 11.60 | 0.43% | 436,858 |
| Sep 8, 2025 | 11.70 | 11.82 | 11.51 | 11.55 | 11.55 | -0.86% | 517,668 |
| Sep 5, 2025 | 11.12 | 11.93 | 11.10 | 11.65 | 11.65 | 4.95% | 640,943 |
| Sep 4, 2025 | 10.93 | 11.10 | 10.81 | 11.10 | 11.10 | 1.83% | 299,064 |
| Sep 3, 2025 | 10.86 | 11.14 | 10.83 | 10.90 | 10.90 | - | 388,816 |
| Sep 2, 2025 | 10.78 | 11.32 | 10.74 | 10.90 | 10.90 | -1.09% | 445,614 |
| Aug 29, 2025 | 10.91 | 11.03 | 10.65 | 11.02 | 11.02 | 1.29% | 332,613 |
| Aug 28, 2025 | 10.93 | 11.02 | 10.77 | 10.88 | 10.88 | -0.55% | 326,312 |
| Aug 27, 2025 | 11.09 | 11.35 | 10.93 | 10.94 | 10.94 | -1.62% | 380,732 |
| Aug 26, 2025 | 10.89 | 11.21 | 10.89 | 11.12 | 11.12 | 2.11% | 360,309 |
| Aug 25, 2025 | 11.18 | 11.31 | 10.86 | 10.89 | 10.89 | -2.07% | 694,755 |
| Aug 22, 2025 | 10.43 | 11.25 | 10.43 | 11.12 | 11.12 | 6.82% | 772,054 |
| Aug 21, 2025 | 10.37 | 10.61 | 10.25 | 10.41 | 10.41 | 0.77% | 413,237 |
| Aug 20, 2025 | 10.56 | 10.60 | 10.06 | 10.33 | 10.33 | -2.18% | 455,650 |
| Aug 19, 2025 | 10.56 | 10.60 | 10.21 | 10.56 | 10.56 | -0.85% | 841,297 |
| Aug 18, 2025 | 10.30 | 10.81 | 10.30 | 10.65 | 10.65 | 2.80% | 574,755 |
| Aug 15, 2025 | 10.51 | 10.64 | 10.32 | 10.36 | 10.36 | -1.05% | 434,289 |
| Aug 14, 2025 | 10.96 | 11.00 | 10.42 | 10.47 | 10.47 | -5.76% | 629,815 |
| Aug 13, 2025 | 10.92 | 11.21 | 10.76 | 11.11 | 11.11 | 2.11% | 662,353 |
| Aug 12, 2025 | 10.57 | 10.95 | 10.43 | 10.88 | 10.88 | 3.52% | 776,909 |
| Aug 11, 2025 | 10.06 | 10.60 | 9.95 | 10.51 | 10.51 | 5.00% | 744,590 |
| Aug 8, 2025 | 10.19 | 10.29 | 9.87 | 10.01 | 10.01 | -1.77% | 1,129,027 |
| Aug 7, 2025 | 10.89 | 11.01 | 9.88 | 10.19 | 10.19 | -4.23% | 1,915,559 |
| Aug 6, 2025 | 12.43 | 13.44 | 10.60 | 10.64 | 10.64 | 1.14% | 2,771,262 |
| Aug 5, 2025 | 11.47 | 11.47 | 10.46 | 10.52 | 10.52 | -6.65% | 1,459,359 |
| Aug 4, 2025 | 10.74 | 11.27 | 10.66 | 11.27 | 11.27 | 6.42% | 576,494 |
| Aug 1, 2025 | 10.63 | 10.69 | 10.44 | 10.59 | 10.59 | -1.49% | 533,260 |
| Jul 31, 2025 | 10.88 | 11.17 | 10.69 | 10.75 | 10.75 | -1.65% | 517,657 |
| Jul 30, 2025 | 10.89 | 11.35 | 10.81 | 10.93 | 10.93 | 0.18% | 461,473 |
| Jul 29, 2025 | 11.42 | 11.62 | 10.85 | 10.91 | 10.91 | -4.38% | 621,274 |