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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	8.69	8.96	8.96	9.28	8.68	2.41M
November 20, 2025	8.67	8.19	8.19	8.78	8.12	1.01M
November 19, 2025	8.7	8.51	8.51	8.88	8.37	760,245
November 18, 2025	8.68	8.65	8.65	8.9	8.52	723,000
November 17, 2025	8.82	8.61	8.61	8.97	8.6	561,204
November 14, 2025	8.44	8.93	8.93	9.19	8.43	690,300
November 13, 2025	8.52	8.61	8.61	8.9	8.33	1.04M
November 12, 2025	8.64	8.59	8.59	8.8	8.55	471,077
November 11, 2025	8.52	8.62	8.62	8.63	8.39	636,210
November 10, 2025	8.8	8.58	8.58	8.8	8.5	776,206
November 07, 2025	8.65	8.64	8.64	8.7	8.33	1.11M
November 06, 2025	8.68	8.64	8.64	8.8	8.39	1.14M
November 05, 2025	8.93	8.68	8.68	9.16	8.56	1.28M
November 04, 2025	9.08	9.08	9.08	9.66	8.7	1.75M
November 03, 2025	9.81	9.52	9.52	9.9	9.25	1.3M
October 31, 2025	9.49	9.83	9.83	10.03	9.41	1.27M
October 30, 2025	9.7	9.4	9.4	9.98	9.15	990,000
October 29, 2025	10.07	9.72	9.72	10.13	9.71	1.01M
October 28, 2025	9.92	10.15	10.15	10.18	9.7	1.1M
October 27, 2025	10.34	9.99	9.99	10.34	9.75	1.7M
October 24, 2025	10.51	10.23	10.23	10.63	10.05	1.1M
October 23, 2025	10.35	10.38	10.38	10.8	10.31	1.12M
October 22, 2025	11.39	10.36	10.36	11.39	10.06	1.54M
October 21, 2025	11.4	11.39	11.39	11.53	11.09	1.15M
October 20, 2025	10.54	11.42	11.42	11.72	10.4	3.63M
October 17, 2025	12.2	11.97	11.97	12.57	11.79	954,742
October 16, 2025	11.4	12.36	12.36	12.7	11.4	1.07M
October 15, 2025	11.43	11.32	11.32	11.82	11.25	619,346
October 14, 2025	11.32	11.37	11.37	12.05	11.29	934,840
October 13, 2025	10.79	11.35	11.35	11.45	10.56	856,035
October 10, 2025	10.89	10.46	10.46	10.98	10.46	805,929
October 09, 2025	11.1	10.88	10.88	11.27	10.87	625,900
October 08, 2025	10.77	11.1	11.1	11.21	10.75	526,200
October 07, 2025	10.87	10.8	10.8	11.22	10.73	659,919
October 06, 2025	11.21	10.8	10.8	11.4	10.72	822,691
October 03, 2025	10.67	11.1	11.1	11.23	10.67	626,557
October 02, 2025	10.76	10.65	10.65	10.79	10.43	714,249
October 01, 2025	10.81	10.75	10.75	11.22	10.57	787,530
September 30, 2025	10.85	10.75	10.75	10.87	10.65	1.01M
September 29, 2025	10.87	10.9	10.9	11.09	10.75	914,000
September 26, 2025	10.83	10.75	10.75	11.04	10.72	480,340
September 25, 2025	10.85	10.86	10.86	10.95	10.65	647,537
September 24, 2025	11	11.03	11.03	11.18	10.97	830,900
September 23, 2025	11.56	11	11	11.63	10.99	609,029
September 22, 2025	11.58	11.55	11.55	11.71	11.3	434,412
September 19, 2025	11.73	11.54	11.54	11.84	11.34	1.05M
September 18, 2025	11.28	11.75	11.75	12.05	11.28	737,500
September 17, 2025	11.04	11.2	11.2	11.5	11.04	602,800
September 16, 2025	10.65	11.02	11.02	11.16	10.61	782,136
September 15, 2025	10.94	10.67	10.67	10.99	10.64	406,942
September 12, 2025	11.2	10.84	10.84	11.38	10.6	747,427
September 11, 2025	11.07	11.13	11.13	11.33	11.07	415,227

Delcath Systems, Inc. (DCTH) NASDAQ