Delcath Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	11.99	12.11	11.78	12.11	12.11	0.41%	187,635
Apr 24, 2025	12.13	12.22	11.74	12.06	12.06	0.84%	598,253
Apr 23, 2025	12.62	13.09	11.91	11.96	11.96	0.76%	332,163
Apr 22, 2025	11.51	11.95	11.45	11.87	11.87	4.67%	247,258
Apr 21, 2025	11.51	11.57	11.05	11.34	11.34	-2.49%	308,241
Apr 17, 2025	11.53	11.84	11.36	11.63	11.63	0.69%	315,099
Apr 16, 2025	11.32	11.68	11.20	11.55	11.55	1.32%	377,684
Apr 15, 2025	11.63	11.81	11.37	11.40	11.40	-1.64%	239,275
Apr 14, 2025	10.97	11.71	10.79	11.59	11.59	8.72%	503,607
Apr 11, 2025	10.57	10.84	10.14	10.66	10.66	1.23%	371,703
Apr 10, 2025	11.14	11.29	10.01	10.53	10.53	-7.71%	483,518
Apr 9, 2025	10.17	11.62	9.80	11.41	11.41	9.82%	958,851
Apr 8, 2025	11.47	11.47	10.21	10.39	10.39	-4.77%	415,112
Apr 7, 2025	10.19	11.07	9.78	10.91	10.91	-0.91%	629,188
Apr 4, 2025	11.37	11.61	10.58	11.01	11.01	-8.25%	642,324
Apr 3, 2025	13.18	13.39	11.57	12.00	12.00	-7.55%	434,606
Apr 2, 2025	12.29	13.35	12.25	12.98	12.98	3.26%	412,427
Apr 1, 2025	12.63	12.83	12.18	12.57	12.57	-1.26%	639,191
Mar 31, 2025	12.90	12.95	12.44	12.73	12.73	-3.19%	739,050
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