Delcath Systems, Inc. - DCTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.44	9.78	9.78	9.86	9.4	674,514
February 19, 2026	9.43	9.53	9.53	9.55	9.31	360,845
February 18, 2026	9.51	9.48	9.48	9.65	9.41	239,636
February 17, 2026	9.31	9.4	9.4	9.52	9.24	251,228
February 13, 2026	9.22	9.31	9.31	9.55	9.13	296,328
February 12, 2026	9.56	9.12	9.12	9.59	8.94	562,200
February 11, 2026	10.1	9.5	9.5	10.1	9.3	616,500
February 10, 2026	9.99	10.1	10.1	10.3	9.9	569,206
February 09, 2026	9.37	9.95	9.95	10.01	9.16	713,919
February 06, 2026	9.07	9.37	9.37	9.45	8.92	366,222
February 05, 2026	9.59	8.94	8.94	9.65	8.9	570,660
February 04, 2026	9.96	9.7	9.7	10.16	9.38	873,689
February 03, 2026	10.03	9.97	9.97	10.1	9.68	914,818
February 02, 2026	9.88	9.98	9.98	10.03	9.81	315,963
January 30, 2026	9.84	9.91	9.91	9.97	9.75	401,087
January 29, 2026	9.95	9.91	9.91	10.07	9.74	489,021
January 28, 2026	10.22	9.92	9.92	10.24	9.91	514,745
January 27, 2026	10.63	10.21	10.21	10.63	10.06	421,520
January 26, 2026	10.55	10.55	10.55	10.65	10.29	337,158
January 23, 2026	10.96	10.53	10.53	11.02	10.51	352,835
January 22, 2026	10.37	10.98	10.98	11.15	10.35	533,800
January 21, 2026	10.25	10.34	10.34	10.35	10.06	399,639
January 20, 2026	10.2	10.19	10.19	10.31	10.05	505,564
January 16, 2026	10.21	10.37	10.37	10.65	10.08	537,800
January 15, 2026	10.38	10.21	10.21	10.39	10.06	449,615
January 14, 2026	10.36	10.38	10.38	10.46	10.17	337,200
January 13, 2026	10.29	10.42	10.42	10.49	10.15	380,909
January 12, 2026	10.34	10.29	10.29	10.49	10	791,600
January 09, 2026	10.37	10.34	10.34	10.56	10.03	526,014
January 08, 2026	10.51	10.21	10.21	10.52	10.2	530,200
January 07, 2026	10.45	10.53	10.53	10.86	10.42	455,145
January 06, 2026	10.26	10.45	10.45	10.6	10.13	626,048
January 05, 2026	9.99	10.26	10.26	10.31	9.99	570,617
January 02, 2026	10.13	9.95	9.95	10.19	9.69	464,518
December 31, 2025	10.15	10.1	10.1	10.22	10.02	300,500
December 30, 2025	10.16	10.15	10.15	10.25	10.04	295,493
December 29, 2025	10.2	10.17	10.17	10.37	10.15	263,505
December 26, 2025	10.28	10.3	10.3	10.3	9.98	485,942
December 24, 2025	10.16	10.32	10.32	10.4	10.12	169,437
December 23, 2025	10	10.12	10.12	10.25	9.92	367,746
December 22, 2025	10.06	10.07	10.07	10.44	10.05	685,300
December 19, 2025	9.93	10.06	10.06	10.25	9.93	339,215
December 18, 2025	10.07	9.93	9.93	10.24	9.91	328,826
December 17, 2025	10.05	9.96	9.96	10.28	9.9	577,611
December 16, 2025	10.04	10.03	10.03	10.2	9.84	491,649
December 15, 2025	10.4	10.08	10.08	10.61	9.95	709,029
December 12, 2025	10.61	10.37	10.37	10.65	10.3	772,401
December 11, 2025	9.94	10.39	10.39	10.64	9.77	1.14M
December 10, 2025	9.89	9.92	9.92	10.03	9.65	666,428
December 09, 2025	9.64	9.91	9.91	10.01	9.63	526,700
December 08, 2025	9.85	9.64	9.64	9.89	9.59	365,568
December 05, 2025	10.02	9.78	9.78	10.14	9.73	263,632
December 04, 2025	9.67	10.02	10.02	10.12	9.57	605,955
December 03, 2025	9.34	9.66	9.66	9.73	9.25	518,242
December 02, 2025	9.61	9.31	9.31	9.8	9.27	496,433
December 01, 2025	9.52	9.58	9.58	9.69	9.5	535,500
November 28, 2025	9.6	9.7	9.7	9.95	9.55	413,800
November 26, 2025	9.32	9.64	9.64	9.65	9.15	723,910
November 25, 2025	9.2	9.23	9.23	9.36	9.03	674,092
November 24, 2025	9.08	9.23	9.23	9.39	8.86	1.22M

Delcath Systems, Inc. (DCTH) NASDAQ