Delcath Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	10.03	10.10	9.68	9.97	9.97	-0.10%	726,862
Feb 2, 2026	9.88	10.03	9.81	9.98	9.98	0.71%	315,155
Jan 30, 2026	9.84	9.97	9.75	9.91	9.91	-	400,579
Jan 29, 2026	9.95	10.07	9.74	9.91	9.91	-0.10%	484,262
Jan 28, 2026	10.22	10.24	9.91	9.92	9.92	-2.84%	514,625
Jan 27, 2026	10.63	10.63	10.06	10.21	10.21	-3.22%	421,320
Jan 26, 2026	10.55	10.65	10.29	10.55	10.55	0.19%	335,893
Jan 23, 2026	10.96	11.02	10.51	10.53	10.53	-4.10%	351,415
Jan 22, 2026	10.37	11.15	10.35	10.98	10.98	6.19%	532,713
Jan 21, 2026	10.25	10.35	10.06	10.34	10.34	1.47%	399,289
Jan 20, 2026	10.20	10.31	10.05	10.19	10.19	-1.74%	505,414
Jan 16, 2026	10.21	10.65	10.08	10.37	10.37	1.57%	529,584
Jan 15, 2026	10.38	10.39	10.06	10.21	10.21	-1.64%	449,608
Jan 14, 2026	10.36	10.46	10.17	10.38	10.38	-0.38%	334,361
Jan 13, 2026	10.29	10.49	10.15	10.42	10.42	1.26%	380,497
Jan 12, 2026	10.34	10.49	10.00	10.29	10.29	-0.48%	791,525
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