Delcath Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	11.02	11.02	10.77	10.85	10.85	-2.16%	254,800
May 18, 2026	11.13	11.26	10.88	11.09	11.09	0.18%	307,138
May 15, 2026	11.00	11.32	10.87	11.07	11.07	-3.40%	550,641
May 14, 2026	11.62	11.72	11.35	11.46	11.46	-1.29%	423,596
May 13, 2026	11.32	11.72	11.01	11.61	11.61	2.38%	685,897
May 12, 2026	11.00	11.44	10.79	11.34	11.34	2.53%	639,024
May 11, 2026	11.41	11.62	11.04	11.06	11.06	-3.66%	667,770
May 8, 2026	11.36	11.49	11.03	11.48	11.48	2.14%	569,736
May 7, 2026	11.51	12.27	10.82	11.24	11.24	-0.18%	896,190
May 6, 2026	11.59	11.68	11.23	11.26	11.26	-2.34%	594,315
May 5, 2026	11.05	11.56	11.04	11.53	11.53	4.63%	441,696
May 4, 2026	10.75	11.28	10.75	11.02	11.02	2.04%	387,056
May 1, 2026	10.44	10.83	10.36	10.80	10.80	4.05%	175,198
Apr 30, 2026	10.24	10.53	10.14	10.38	10.38	1.67%	293,634
Apr 29, 2026	10.43	10.48	10.05	10.21	10.21	-3.22%	273,397
Apr 28, 2026	10.75	10.87	10.53	10.55	10.55	-2.68%	191,939
Apr 27, 2026	10.82	11.10	10.81	10.84	10.84	-	231,892
Apr 24, 2026	10.67	10.90	10.50	10.84	10.84	1.88%	210,640
Apr 23, 2026	11.20	11.20	10.58	10.64	10.64	-4.92%	309,724
Apr 22, 2026	10.77	11.20	10.68	11.19	11.19	4.97%	331,266
Apr 21, 2026	10.92	10.95	10.61	10.66	10.66	-2.02%	276,401
Apr 20, 2026	10.72	11.04	10.61	10.88	10.88	0.18%	342,115
Apr 17, 2026	11.05	11.05	10.80	10.86	10.86	0.28%	321,912
Apr 16, 2026	10.99	10.99	10.75	10.83	10.83	-1.46%	239,273
Apr 15, 2026	10.88	11.07	10.86	10.99	10.99	1.01%	284,124
Apr 14, 2026	10.50	10.92	10.46	10.88	10.88	4.11%	304,219
Apr 13, 2026	9.99	10.47	9.96	10.45	10.45	4.08%	359,091
Apr 10, 2026	9.90	10.14	9.85	10.04	10.04	1.62%	323,246
Apr 9, 2026	9.75	9.97	9.70	9.88	9.88	0.30%	180,379
Apr 8, 2026	10.00	10.05	9.76	9.85	9.85	1.86%	306,725
Apr 7, 2026	9.65	9.79	9.53	9.67	9.67	-0.31%	234,479
Apr 6, 2026	9.67	9.88	9.47	9.70	9.70	0.73%	222,586
Apr 2, 2026	9.34	9.65	9.29	9.63	9.63	0.94%	292,773
Apr 1, 2026	9.40	9.63	9.35	9.54	9.54	2.80%	306,188
Mar 31, 2026	9.05	9.31	8.97	9.28	9.28	4.39%	296,376
Mar 30, 2026	9.03	9.05	8.78	8.89	8.89	-0.89%	339,817
Mar 27, 2026	9.12	9.20	8.87	8.97	8.97	-1.75%	282,527
Mar 26, 2026	9.24	9.27	9.08	9.13	9.13	-0.76%	203,044
Mar 25, 2026	9.19	9.37	9.11	9.20	9.20	2.45%	263,161
Mar 24, 2026	9.01	9.06	8.91	8.98	8.98	-1.32%	306,332
Mar 23, 2026	9.26	9.29	8.90	9.10	9.10	0.33%	381,289
Mar 20, 2026	9.33	9.33	8.97	9.07	9.07	-2.89%	517,895
Mar 19, 2026	9.33	9.52	9.26	9.34	9.34	-0.43%	289,029
Mar 18, 2026	9.64	9.72	9.36	9.38	9.38	-3.70%	339,519
Mar 17, 2026	9.87	9.98	9.71	9.74	9.74	-0.71%	243,810
Mar 16, 2026	9.59	9.97	9.47	9.81	9.81	3.81%	348,141
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%	354,765
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