Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
9.81
+0.36 (3.81%)
Mar 16, 2026, 4:00 PM EDT - Market closed
Delcath Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.59 | 9.97 | 9.47 | 9.81 | 9.81 | 3.81% | 348,139 |
| Mar 13, 2026 | 9.53 | 9.77 | 9.32 | 9.45 | 9.45 | -0.32% | 321,666 |
| Mar 12, 2026 | 9.50 | 9.68 | 9.39 | 9.48 | 9.48 | -2.07% | 354,555 |
| Mar 11, 2026 | 9.28 | 9.70 | 9.15 | 9.68 | 9.68 | 3.31% | 452,821 |
| Mar 10, 2026 | 9.16 | 9.50 | 9.16 | 9.37 | 9.37 | 2.74% | 494,144 |
| Mar 9, 2026 | 9.01 | 9.20 | 8.84 | 9.12 | 9.12 | 0.44% | 430,298 |
| Mar 6, 2026 | 8.90 | 9.12 | 8.90 | 9.08 | 9.08 | - | 357,828 |
| Mar 5, 2026 | 9.09 | 9.33 | 8.93 | 9.08 | 9.08 | -1.63% | 397,172 |
| Mar 4, 2026 | 8.90 | 9.30 | 8.87 | 9.23 | 9.23 | 7.33% | 777,210 |
| Mar 3, 2026 | 8.73 | 8.92 | 8.55 | 8.60 | 8.60 | -3.70% | 555,029 |
| Mar 2, 2026 | 8.66 | 9.13 | 8.66 | 8.93 | 8.93 | 0.34% | 544,232 |
| Feb 27, 2026 | 9.01 | 9.11 | 8.49 | 8.90 | 8.90 | -1.11% | 945,384 |
| Feb 26, 2026 | 9.43 | 9.80 | 8.86 | 9.00 | 9.00 | -11.85% | 1,247,311 |
| Feb 25, 2026 | 10.02 | 10.22 | 9.88 | 10.21 | 10.21 | 2.61% | 482,268 |
| Feb 24, 2026 | 9.77 | 10.05 | 9.75 | 9.95 | 9.95 | 2.16% | 233,316 |
| Feb 23, 2026 | 9.72 | 10.00 | 9.58 | 9.74 | 9.74 | -0.41% | 442,229 |
| Feb 20, 2026 | 9.44 | 9.86 | 9.40 | 9.78 | 9.78 | 2.62% | 674,508 |
| Feb 19, 2026 | 9.43 | 9.55 | 9.31 | 9.53 | 9.53 | 0.53% | 360,818 |
| Feb 18, 2026 | 9.51 | 9.65 | 9.41 | 9.48 | 9.48 | 0.85% | 238,107 |
| Feb 17, 2026 | 9.31 | 9.52 | 9.24 | 9.40 | 9.40 | 0.97% | 200,201 |
| Feb 13, 2026 | 9.22 | 9.55 | 9.13 | 9.31 | 9.31 | 2.08% | 295,948 |
| Feb 12, 2026 | 9.56 | 9.59 | 8.94 | 9.12 | 9.12 | -4.00% | 562,116 |
| Feb 11, 2026 | 10.10 | 10.10 | 9.30 | 9.50 | 9.50 | -5.94% | 616,473 |
| Feb 10, 2026 | 9.99 | 10.30 | 9.91 | 10.10 | 10.10 | 1.51% | 568,637 |
| Feb 9, 2026 | 9.37 | 10.01 | 9.16 | 9.95 | 9.95 | 6.19% | 713,855 |
| Feb 6, 2026 | 9.07 | 9.45 | 8.92 | 9.37 | 9.37 | 4.81% | 366,020 |
| Feb 5, 2026 | 9.59 | 9.65 | 8.90 | 8.94 | 8.94 | -7.84% | 570,243 |
| Feb 4, 2026 | 9.96 | 10.16 | 9.38 | 9.70 | 9.70 | -2.71% | 873,651 |
| 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 |