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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.12	11.65	11.65	11.93	11.1	640,622
September 04, 2025	10.93	11.1	11.1	11.1	10.81	299,064
September 03, 2025	10.86	10.9	10.9	11.14	10.83	388,825
September 02, 2025	10.78	10.9	10.9	11.32	10.74	445,614
August 29, 2025	10.91	11.02	11.02	11.03	10.65	332,613
August 28, 2025	10.93	10.88	10.88	11.02	10.77	326,312
August 27, 2025	11.09	10.94	10.94	11.35	10.93	380,732
August 26, 2025	10.89	11.12	11.12	11.21	10.89	360,309
August 25, 2025	11.18	10.89	10.89	11.31	10.86	694,800
August 22, 2025	10.43	11.12	11.12	11.25	10.43	772,054
August 21, 2025	10.37	10.41	10.41	10.61	10.25	413,237
August 20, 2025	10.56	10.33	10.33	10.6	10.06	455,700
August 19, 2025	10.56	10.56	10.56	10.6	10.21	841,297
August 18, 2025	10.3	10.65	10.65	10.81	10.3	574,755
August 15, 2025	10.51	10.36	10.36	10.64	10.32	434,300
August 14, 2025	10.96	10.47	10.47	11	10.42	629,815
August 13, 2025	10.92	11.11	11.11	11.21	10.76	662,353
August 12, 2025	10.57	10.88	10.88	10.95	10.43	776,909
August 11, 2025	10.06	10.51	10.51	10.6	9.95	744,600
August 08, 2025	10.19	10.01	10.01	10.29	9.87	1.13M
August 07, 2025	10.89	10.19	10.19	11.01	9.88	1.92M
August 06, 2025	12.43	10.64	10.64	13.44	10.6	2.77M
August 05, 2025	11.47	10.52	10.52	11.47	10.46	1.46M
August 04, 2025	10.74	11.27	11.27	11.27	10.66	576,494
August 01, 2025	10.63	10.59	10.59	10.69	10.44	533,300
July 31, 2025	10.88	10.75	10.75	11.17	10.69	517,700
July 30, 2025	10.89	10.93	10.93	11.35	10.81	461,473
July 29, 2025	11.42	10.91	10.91	11.62	10.85	621,300
July 28, 2025	11.44	11.41	11.41	11.67	11.35	588,800
July 25, 2025	11.38	11.41	11.41	11.43	11.15	431,000
July 24, 2025	11.6	11.4	11.4	11.61	11.24	534,205
July 23, 2025	11.17	11.61	11.61	11.64	11.07	738,800
July 22, 2025	11.28	11.08	11.08	11.41	10.92	565,847
July 21, 2025	11.31	11.32	11.32	11.71	11.24	676,516
July 18, 2025	11.39	11.25	11.25	11.65	11.23	723,300
July 17, 2025	11.47	11.32	11.32	11.74	11.21	850,340
July 16, 2025	11.07	11.25	11.25	11.3	10.95	775,129
July 15, 2025	11.95	11.02	11.02	12.29	10.97	1.13M
July 14, 2025	11.34	11.87	11.87	11.91	11.24	1.2M
July 11, 2025	12.51	11.34	11.34	12.56	11.2	1.46M
July 10, 2025	12.38	12.55	12.55	12.72	12.26	487,166
July 09, 2025	12.33	12.41	12.41	12.55	12.19	522,297
July 08, 2025	12.22	12.34	12.34	12.47	12.11	838,400
July 07, 2025	12.65	12.24	12.24	12.75	12.13	685,837
July 03, 2025	12.65	12.69	12.69	12.9	12.43	372,800
July 02, 2025	12.69	12.51	12.51	12.93	12.5	661,721
July 01, 2025	13.55	12.76	12.76	13.55	12.65	965,241
June 30, 2025	13.53	13.6	13.6	13.72	13.3	765,300
June 27, 2025	14.15	13.57	13.57	14.15	13.3	5.04M
June 26, 2025	13.98	14.05	14.05	14.1	13.75	430,343
June 25, 2025	13.9	13.94	13.94	14.18	13.75	497,100
June 24, 2025	13.35	13.87	13.87	14.12	13.27	835,200
June 23, 2025	13.32	13.26	13.26	13.83	12.98	691,705
June 20, 2025	14.26	13.85	13.85	14.48	13.77	699,456
June 18, 2025	14.52	14.16	14.16	14.62	13.82	688,564
June 17, 2025	15.25	14.63	14.63	15.41	14.6	493,200
June 16, 2025	15.37	15.43	15.43	15.57	14.94	550,116
June 13, 2025	15.3	15.34	15.34	15.57	15.12	316,419
June 12, 2025	15.87	15.64	15.64	15.97	15.3	460,314
June 11, 2025	16.29	15.96	15.96	16.44	15.86	358,350

Delcath Systems, Inc. (DCTH) NASDAQ