Delcath Systems, Inc.DCTHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.88 | $9.95 | $9.81 | $9.88 | 74,843 |
| 1/30/2026 | $9.84 | $9.97 | $9.75 | $9.91 | 401,087 |
| 1/29/2026 | $9.95 | $10.07 | $9.74 | $9.91 | 489,021 |
| 1/28/2026 | $10.22 | $10.24 | $9.91 | $9.92 | 514,745 |
| 1/27/2026 | $10.63 | $10.63 | $10.06 | $10.21 | 421,520 |
| 1/26/2026 | $10.55 | $10.65 | $10.29 | $10.55 | 337,158 |
| 1/23/2026 | $10.96 | $11.02 | $10.51 | $10.53 | 352,835 |
| 1/22/2026 | $10.37 | $11.15 | $10.35 | $10.98 | 533,800 |
| 1/21/2026 | $10.25 | $10.35 | $10.06 | $10.34 | 399,639 |
| 1/20/2026 | $10.20 | $10.31 | $10.05 | $10.19 | 505,564 |
| 1/16/2026 | $10.21 | $10.65 | $10.08 | $10.37 | 537,800 |
| 1/15/2026 | $10.38 | $10.39 | $10.06 | $10.21 | 449,615 |
| 1/14/2026 | $10.36 | $10.46 | $10.17 | $10.38 | 337,200 |
| 1/13/2026 | $10.29 | $10.49 | $10.15 | $10.42 | 380,909 |
| 1/12/2026 | $10.34 | $10.49 | $10.00 | $10.29 | 791,600 |
| 1/9/2026 | $10.31 | $10.56 | $10.03 | $10.34 | 550,159 |
| 1/8/2026 | $10.51 | $10.52 | $10.20 | $10.21 | 530,200 |
| 1/7/2026 | $10.45 | $10.86 | $10.42 | $10.53 | 455,145 |
| 1/6/2026 | $10.26 | $10.60 | $10.13 | $10.45 | 626,048 |
| 1/5/2026 | $9.99 | $10.31 | $9.99 | $10.26 | 570,617 |
| 1/2/2026 | $10.13 | $10.19 | $9.69 | $9.95 | 464,518 |
| 12/31/2025 | $10.15 | $10.22 | $10.02 | $10.10 | 300,500 |
| 12/30/2025 | $10.16 | $10.25 | $10.04 | $10.15 | 295,493 |
| 12/29/2025 | $10.20 | $10.37 | $10.15 | $10.17 | 263,505 |
| 12/26/2025 | $10.28 | $10.30 | $9.98 | $10.30 | 485,942 |
| 12/24/2025 | $10.16 | $10.40 | $10.12 | $10.32 | 169,437 |
| 12/23/2025 | $10.00 | $10.25 | $9.92 | $10.12 | 367,746 |
| 12/22/2025 | $10.06 | $10.44 | $10.05 | $10.07 | 685,300 |
| 12/19/2025 | $9.93 | $10.25 | $9.93 | $10.06 | 339,215 |
| 12/18/2025 | $10.07 | $10.24 | $9.91 | $9.93 | 328,826 |
| 12/17/2025 | $10.05 | $10.28 | $9.90 | $9.96 | 577,611 |
| 12/16/2025 | $10.04 | $10.20 | $9.84 | $10.03 | 491,649 |
| 12/15/2025 | $10.40 | $10.61 | $9.95 | $10.08 | 709,029 |
| 12/12/2025 | $10.61 | $10.65 | $10.30 | $10.37 | 772,401 |
| 12/11/2025 | $9.94 | $10.64 | $9.77 | $10.39 | 1.14M |
| 12/10/2025 | $9.89 | $10.03 | $9.65 | $9.92 | 666,428 |
| 12/9/2025 | $9.64 | $10.01 | $9.63 | $9.91 | 526,700 |
| 12/8/2025 | $9.85 | $9.89 | $9.59 | $9.64 | 365,568 |
| 12/5/2025 | $10.02 | $10.14 | $9.73 | $9.78 | 263,632 |
| 12/4/2025 | $9.67 | $10.12 | $9.57 | $10.02 | 606,000 |
| 12/3/2025 | $9.34 | $9.73 | $9.25 | $9.66 | 518,242 |
| 12/2/2025 | $9.61 | $9.80 | $9.28 | $9.31 | 519,530 |
| 12/1/2025 | $9.52 | $9.70 | $9.50 | $9.58 | 535,500 |
| 11/28/2025 | $9.60 | $9.95 | $9.55 | $9.70 | 413,800 |
| 11/26/2025 | $9.32 | $9.65 | $9.15 | $9.64 | 723,910 |
| 11/25/2025 | $9.20 | $9.36 | $9.03 | $9.23 | 674,092 |
| 11/24/2025 | $9.08 | $9.39 | $8.86 | $9.23 | 1.22M |
| 11/21/2025 | $8.69 | $9.28 | $8.68 | $8.96 | 2.41M |
| 11/20/2025 | $8.67 | $8.78 | $8.12 | $8.19 | 1.01M |
| 11/19/2025 | $8.70 | $8.88 | $8.37 | $8.51 | 760,245 |
| 11/18/2025 | $8.68 | $8.90 | $8.52 | $8.65 | 723,000 |
| 11/17/2025 | $8.82 | $8.97 | $8.60 | $8.61 | 561,204 |
| 11/14/2025 | $8.44 | $9.19 | $8.43 | $8.93 | 690,300 |
| 11/13/2025 | $8.52 | $8.90 | $8.33 | $8.61 | 1.04M |
| 11/12/2025 | $8.64 | $8.80 | $8.55 | $8.59 | 471,077 |
| 11/11/2025 | $8.52 | $8.63 | $8.39 | $8.62 | 636,210 |
| 11/10/2025 | $8.80 | $8.80 | $8.50 | $8.58 | 776,206 |
| 11/7/2025 | $8.65 | $8.70 | $8.33 | $8.64 | 1.11M |
| 11/6/2025 | $8.68 | $8.80 | $8.39 | $8.64 | 1.14M |
| 11/5/2025 | $8.93 | $9.16 | $8.56 | $8.68 | 1.28M |
| 11/4/2025 | $9.08 | $9.66 | $8.70 | $9.08 | 1.75M |