Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
14.08
-0.73 (-4.93%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Delcath Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.81 | 14.83 | 14.00 | 14.08 | 14.08 | -4.93% | 384,013 |
| Oct 15, 2026 | 14.70 | 14.97 | 14.62 | 14.81 | 14.81 | 0.61% | 214,836 |
| Oct 14, 2026 | 15.24 | 15.41 | 14.70 | 14.72 | 14.72 | -3.92% | 231,941 |
| Oct 13, 2026 | 15.57 | 15.77 | 15.30 | 15.32 | 15.32 | -2.23% | 251,352 |
| Oct 12, 2026 | 15.36 | 15.75 | 15.30 | 15.67 | 15.67 | 2.02% | 207,451 |
| Oct 9, 2026 | 15.07 | 15.40 | 14.95 | 15.36 | 15.36 | 2.13% | 190,109 |
| Oct 8, 2026 | 15.22 | 15.23 | 14.52 | 15.04 | 15.04 | -2.21% | 416,317 |
| Oct 7, 2026 | 15.27 | 15.82 | 15.27 | 15.38 | 15.38 | -0.19% | 263,072 |
| Oct 6, 2026 | 15.87 | 15.91 | 15.26 | 15.41 | 15.41 | -2.90% | 243,432 |
| Oct 5, 2026 | 15.18 | 15.97 | 15.06 | 15.87 | 15.87 | 4.89% | 427,997 |
| Oct 2, 2026 | 15.57 | 15.60 | 15.06 | 15.13 | 15.13 | -1.82% | 436,636 |
| Oct 1, 2026 | 15.90 | 15.93 | 15.35 | 15.41 | 15.41 | -3.51% | 468,117 |
| Sep 30, 2026 | 15.88 | 16.02 | 15.70 | 15.97 | 15.97 | 0.76% | 300,801 |
| Sep 29, 2026 | 15.80 | 15.94 | 15.66 | 15.85 | 15.85 | 0.25% | 263,700 |
| Sep 28, 2026 | 15.75 | 15.84 | 15.38 | 15.81 | 15.81 | 1.35% | 304,238 |
| Sep 25, 2026 | 16.09 | 16.15 | 15.56 | 15.60 | 15.60 | -2.99% | 262,284 |
| Sep 24, 2026 | 15.91 | 16.10 | 15.52 | 16.08 | 16.08 | 0.75% | 276,455 |
| Sep 23, 2026 | 16.30 | 16.38 | 15.68 | 15.96 | 15.96 | -2.68% | 279,514 |
| Sep 22, 2026 | 16.20 | 16.43 | 16.05 | 16.40 | 16.40 | 1.80% | 368,679 |
| Sep 21, 2026 | 16.25 | 16.25 | 15.87 | 16.11 | 16.11 | - | 365,510 |
| Sep 18, 2026 | 16.25 | 16.26 | 16.00 | 16.11 | 16.11 | -0.86% | 703,196 |
| Sep 17, 2026 | 16.47 | 16.50 | 16.12 | 16.25 | 16.25 | 0.18% | 437,188 |
| Sep 16, 2026 | 16.16 | 16.49 | 16.06 | 16.22 | 16.22 | 0.31% | 463,167 |
| Sep 15, 2026 | 16.49 | 16.49 | 15.88 | 16.17 | 16.17 | -1.64% | 323,159 |
| Sep 14, 2026 | 15.95 | 16.51 | 15.95 | 16.44 | 16.44 | 3.33% | 503,416 |
| Sep 11, 2026 | 15.99 | 16.00 | 15.73 | 15.91 | 15.91 | 0.70% | 347,059 |
| Sep 10, 2026 | 16.12 | 16.12 | 15.68 | 15.80 | 15.80 | -1.13% | 303,585 |
| Sep 9, 2026 | 16.08 | 16.27 | 15.90 | 15.98 | 15.98 | -0.62% | 384,680 |
| Sep 8, 2026 | 16.26 | 16.37 | 15.92 | 16.08 | 16.08 | -2.43% | 259,238 |
| Sep 4, 2026 | 16.32 | 16.49 | 16.25 | 16.48 | 16.48 | - | 180,916 |
| Sep 3, 2026 | 16.69 | 16.69 | 16.28 | 16.48 | 16.48 | -0.60% | 268,647 |
| Sep 2, 2026 | 16.39 | 16.78 | 16.32 | 16.58 | 16.58 | 1.10% | 448,647 |
| Sep 1, 2026 | 16.48 | 16.55 | 16.24 | 16.40 | 16.40 | -0.36% | 360,378 |
| Aug 31, 2026 | 16.27 | 16.48 | 16.10 | 16.46 | 16.46 | 0.73% | 402,690 |
| Aug 28, 2026 | 16.32 | 16.49 | 16.15 | 16.34 | 16.34 | -0.31% | 491,082 |
| Aug 27, 2026 | 16.38 | 16.54 | 16.23 | 16.39 | 16.39 | -0.06% | 402,571 |
| Aug 26, 2026 | 16.90 | 16.94 | 16.35 | 16.40 | 16.40 | -3.07% | 367,176 |
| Aug 25, 2026 | 16.90 | 17.13 | 16.80 | 16.92 | 16.92 | 1.01% | 503,723 |
| Aug 24, 2026 | 17.11 | 17.14 | 16.68 | 16.75 | 16.75 | -2.28% | 417,051 |
| Aug 21, 2026 | 16.84 | 17.15 | 16.60 | 17.14 | 17.14 | 2.33% | 509,059 |
| Aug 20, 2026 | 17.05 | 17.15 | 16.61 | 16.75 | 16.75 | -2.33% | 385,923 |
| Aug 19, 2026 | 17.14 | 17.34 | 16.89 | 17.15 | 17.15 | 1.72% | 531,085 |
| Aug 18, 2026 | 16.95 | 17.17 | 16.62 | 16.86 | 16.86 | -1.11% | 481,600 |
| Aug 17, 2026 | 16.68 | 17.06 | 16.51 | 17.05 | 17.05 | 1.91% | 532,560 |
| Aug 14, 2026 | 17.30 | 17.40 | 16.68 | 16.73 | 16.73 | -3.63% | 529,523 |
| Aug 13, 2026 | 17.11 | 17.40 | 16.86 | 17.36 | 17.36 | 1.46% | 815,048 |
| Aug 12, 2026 | 17.10 | 17.28 | 16.63 | 17.11 | 17.11 | -0.64% | 774,666 |
| Aug 11, 2026 | 16.88 | 17.42 | 16.49 | 17.22 | 17.22 | 3.30% | 1,228,780 |
| Aug 10, 2026 | 15.00 | 16.69 | 15.00 | 16.67 | 16.67 | 10.32% | 1,483,196 |
| Aug 7, 2026 | 15.67 | 16.38 | 14.97 | 15.11 | 15.11 | -2.33% | 1,212,750 |