Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
9.78
-0.24 (-2.40%)
At close: Dec 5, 2025, 4:00 PM EST
9.83
+0.05 (0.51%)
After-hours: Dec 5, 2025, 7:25 PM EST
Delcath Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.02 | 10.14 | 9.73 | 9.78 | 9.78 | -2.40% | 263,128 |
| Dec 4, 2025 | 9.67 | 10.12 | 9.57 | 10.02 | 10.02 | 3.73% | 605,955 |
| Dec 3, 2025 | 9.34 | 9.73 | 9.25 | 9.66 | 9.66 | 3.76% | 497,549 |
| Dec 2, 2025 | 9.61 | 9.80 | 9.28 | 9.31 | 9.31 | -2.82% | 498,193 |
| Dec 1, 2025 | 9.52 | 9.70 | 9.50 | 9.58 | 9.58 | -1.24% | 530,859 |
| Nov 28, 2025 | 9.60 | 9.95 | 9.55 | 9.70 | 9.70 | 0.62% | 409,070 |
| Nov 26, 2025 | 9.32 | 9.65 | 9.15 | 9.64 | 9.64 | 4.44% | 719,707 |
| Nov 25, 2025 | 9.20 | 9.36 | 9.03 | 9.23 | 9.23 | - | 669,014 |
| Nov 24, 2025 | 9.08 | 9.39 | 8.86 | 9.23 | 9.23 | 3.01% | 1,223,734 |
| Nov 21, 2025 | 8.69 | 9.28 | 8.68 | 8.96 | 8.96 | 9.40% | 2,406,347 |
| Nov 20, 2025 | 8.67 | 8.78 | 8.12 | 8.19 | 8.19 | -3.76% | 1,007,086 |
| Nov 19, 2025 | 8.70 | 8.88 | 8.37 | 8.51 | 8.51 | -1.62% | 760,245 |
| Nov 18, 2025 | 8.68 | 8.90 | 8.52 | 8.65 | 8.65 | 0.46% | 722,996 |
| Nov 17, 2025 | 8.82 | 8.97 | 8.60 | 8.61 | 8.61 | -3.58% | 561,204 |
| Nov 14, 2025 | 8.44 | 9.19 | 8.43 | 8.93 | 8.93 | 3.72% | 690,299 |
| Nov 13, 2025 | 8.52 | 8.90 | 8.33 | 8.61 | 8.61 | 0.23% | 1,037,795 |
| Nov 12, 2025 | 8.64 | 8.80 | 8.55 | 8.59 | 8.59 | -0.35% | 471,077 |
| Nov 11, 2025 | 8.52 | 8.63 | 8.39 | 8.62 | 8.62 | 0.47% | 636,210 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.50 | 8.58 | 8.58 | -0.69% | 776,206 |
| Nov 7, 2025 | 8.65 | 8.70 | 8.33 | 8.64 | 8.64 | - | 1,109,480 |
| Nov 6, 2025 | 8.68 | 8.80 | 8.39 | 8.64 | 8.64 | -0.46% | 1,140,257 |
| Nov 5, 2025 | 8.93 | 9.16 | 8.56 | 8.68 | 8.68 | -4.41% | 1,281,447 |
| Nov 4, 2025 | 9.08 | 9.66 | 8.70 | 9.08 | 9.08 | -4.62% | 1,747,311 |
| Nov 3, 2025 | 9.81 | 9.90 | 9.25 | 9.52 | 9.52 | -3.15% | 1,303,383 |
| Oct 31, 2025 | 9.49 | 10.03 | 9.41 | 9.83 | 9.83 | 4.57% | 1,274,337 |
| Oct 30, 2025 | 9.70 | 9.98 | 9.15 | 9.40 | 9.40 | -3.29% | 989,980 |
| Oct 29, 2025 | 10.07 | 10.13 | 9.71 | 9.72 | 9.72 | -4.24% | 1,014,763 |
| Oct 28, 2025 | 9.92 | 10.18 | 9.70 | 10.15 | 10.15 | 1.60% | 1,103,362 |
| Oct 27, 2025 | 10.34 | 10.34 | 9.75 | 9.99 | 9.99 | -2.35% | 1,699,376 |
| Oct 24, 2025 | 10.51 | 10.63 | 10.05 | 10.23 | 10.23 | -1.45% | 1,103,247 |
| Oct 23, 2025 | 10.35 | 10.80 | 10.31 | 10.38 | 10.38 | 0.19% | 1,119,675 |
| Oct 22, 2025 | 11.39 | 11.39 | 10.07 | 10.36 | 10.36 | -9.00% | 1,535,346 |
| Oct 21, 2025 | 11.40 | 11.53 | 11.09 | 11.39 | 11.39 | -0.31% | 1,153,436 |
| Oct 20, 2025 | 10.54 | 11.72 | 10.40 | 11.42 | 11.42 | -4.59% | 3,625,510 |
| Oct 17, 2025 | 12.20 | 12.57 | 11.79 | 11.97 | 11.97 | -3.16% | 954,742 |
| Oct 16, 2025 | 11.40 | 12.70 | 11.40 | 12.36 | 12.36 | 9.19% | 1,067,302 |
| Oct 15, 2025 | 11.43 | 11.82 | 11.25 | 11.32 | 11.32 | -0.44% | 619,346 |
| Oct 14, 2025 | 11.32 | 12.05 | 11.29 | 11.37 | 11.37 | 0.18% | 934,840 |
| Oct 13, 2025 | 10.79 | 11.45 | 10.56 | 11.35 | 11.35 | 8.51% | 856,035 |
| Oct 10, 2025 | 10.89 | 10.98 | 10.46 | 10.46 | 10.46 | -3.86% | 805,929 |
| Oct 9, 2025 | 11.10 | 11.27 | 10.87 | 10.88 | 10.88 | -1.98% | 625,890 |
| Oct 8, 2025 | 10.77 | 11.21 | 10.75 | 11.10 | 11.10 | 2.78% | 526,171 |
| Oct 7, 2025 | 10.87 | 11.22 | 10.73 | 10.80 | 10.80 | - | 659,919 |
| Oct 6, 2025 | 11.21 | 11.40 | 10.72 | 10.80 | 10.80 | -2.70% | 822,691 |
| Oct 3, 2025 | 10.67 | 11.23 | 10.67 | 11.10 | 11.10 | 4.23% | 626,557 |
| Oct 2, 2025 | 10.76 | 10.79 | 10.43 | 10.65 | 10.65 | -0.93% | 714,249 |
| Oct 1, 2025 | 10.81 | 11.22 | 10.57 | 10.75 | 10.75 | - | 787,530 |
| Sep 30, 2025 | 10.85 | 10.87 | 10.65 | 10.75 | 10.75 | -1.38% | 1,005,413 |
| Sep 29, 2025 | 10.87 | 11.09 | 10.75 | 10.90 | 10.90 | 1.44% | 913,983 |
| Sep 26, 2025 | 10.83 | 11.04 | 10.72 | 10.75 | 10.75 | -1.06% | 480,340 |
| Sep 25, 2025 | 10.85 | 10.95 | 10.65 | 10.86 | 10.86 | -1.54% | 647,537 |
| Sep 24, 2025 | 11.00 | 11.18 | 10.97 | 11.03 | 11.03 | 0.27% | 830,865 |
| Sep 23, 2025 | 11.56 | 11.63 | 10.99 | 11.00 | 11.00 | -4.76% | 621,504 |
| Sep 22, 2025 | 11.58 | 11.71 | 11.30 | 11.55 | 11.55 | 0.09% | 434,412 |
| Sep 19, 2025 | 11.73 | 11.84 | 11.34 | 11.54 | 11.54 | -1.79% | 1,052,194 |
| Sep 18, 2025 | 11.28 | 12.05 | 11.28 | 11.75 | 11.75 | 4.91% | 737,594 |
| Sep 17, 2025 | 11.04 | 11.50 | 11.04 | 11.20 | 11.20 | 1.63% | 602,832 |
| Sep 16, 2025 | 10.65 | 11.16 | 10.61 | 11.02 | 11.02 | 3.28% | 782,136 |
| Sep 15, 2025 | 10.94 | 10.99 | 10.64 | 10.67 | 10.67 | -1.57% | 406,942 |
| Sep 12, 2025 | 11.20 | 11.38 | 10.60 | 10.84 | 10.84 | -2.61% | 747,427 |
| Sep 11, 2025 | 11.07 | 11.33 | 11.07 | 11.13 | 11.13 | 0.09% | 415,227 |
| Sep 10, 2025 | 11.51 | 11.65 | 11.01 | 11.12 | 11.12 | -4.14% | 536,595 |
| Sep 9, 2025 | 11.48 | 11.66 | 11.24 | 11.60 | 11.60 | 0.43% | 436,858 |
| Sep 8, 2025 | 11.70 | 11.82 | 11.51 | 11.55 | 11.55 | -0.86% | 517,668 |
| Sep 5, 2025 | 11.12 | 11.93 | 11.10 | 11.65 | 11.65 | 4.95% | 640,943 |
| Sep 4, 2025 | 10.93 | 11.10 | 10.81 | 11.10 | 11.10 | 1.83% | 299,064 |
| Sep 3, 2025 | 10.86 | 11.14 | 10.83 | 10.90 | 10.90 | - | 388,825 |
| Sep 2, 2025 | 10.78 | 11.32 | 10.74 | 10.90 | 10.90 | -1.09% | 445,614 |
| Aug 29, 2025 | 10.91 | 11.03 | 10.65 | 11.02 | 11.02 | 1.29% | 332,613 |
| Aug 28, 2025 | 10.93 | 11.02 | 10.77 | 10.88 | 10.88 | -0.55% | 326,312 |
| Aug 27, 2025 | 11.09 | 11.35 | 10.93 | 10.94 | 10.94 | -1.62% | 380,732 |
| Aug 26, 2025 | 10.89 | 11.21 | 10.89 | 11.12 | 11.12 | 2.11% | 360,309 |
| Aug 25, 2025 | 11.18 | 11.31 | 10.86 | 10.89 | 10.89 | -2.07% | 694,755 |
| Aug 22, 2025 | 10.43 | 11.25 | 10.43 | 11.12 | 11.12 | 6.82% | 772,054 |
| Aug 21, 2025 | 10.37 | 10.61 | 10.25 | 10.41 | 10.41 | 0.77% | 413,237 |
| Aug 20, 2025 | 10.56 | 10.60 | 10.06 | 10.33 | 10.33 | -2.18% | 455,650 |
| Aug 19, 2025 | 10.56 | 10.60 | 10.21 | 10.56 | 10.56 | -0.85% | 841,297 |
| Aug 18, 2025 | 10.30 | 10.81 | 10.30 | 10.65 | 10.65 | 2.80% | 574,755 |
| Aug 15, 2025 | 10.51 | 10.64 | 10.32 | 10.36 | 10.36 | -1.05% | 434,289 |
| Aug 14, 2025 | 10.96 | 11.00 | 10.42 | 10.47 | 10.47 | -5.76% | 629,815 |
| Aug 13, 2025 | 10.92 | 11.21 | 10.76 | 11.11 | 11.11 | 2.11% | 662,353 |
| Aug 12, 2025 | 10.57 | 10.95 | 10.43 | 10.88 | 10.88 | 3.52% | 776,909 |
| Aug 11, 2025 | 10.06 | 10.60 | 9.95 | 10.51 | 10.51 | 5.00% | 744,590 |
| Aug 8, 2025 | 10.19 | 10.29 | 9.87 | 10.01 | 10.01 | -1.77% | 1,129,027 |
| Aug 7, 2025 | 10.89 | 11.01 | 9.88 | 10.19 | 10.19 | -4.23% | 1,915,559 |
| Aug 6, 2025 | 12.43 | 13.44 | 10.60 | 10.64 | 10.64 | 1.14% | 2,771,262 |
| Aug 5, 2025 | 11.47 | 11.47 | 10.46 | 10.52 | 10.52 | -6.65% | 1,459,359 |
| Aug 4, 2025 | 10.74 | 11.27 | 10.66 | 11.27 | 11.27 | 6.42% | 576,494 |
| Aug 1, 2025 | 10.63 | 10.69 | 10.44 | 10.59 | 10.59 | -1.49% | 533,260 |
| Jul 31, 2025 | 10.88 | 11.17 | 10.69 | 10.75 | 10.75 | -1.65% | 517,657 |
| Jul 30, 2025 | 10.89 | 11.35 | 10.81 | 10.93 | 10.93 | 0.18% | 461,473 |
| Jul 29, 2025 | 11.42 | 11.62 | 10.85 | 10.91 | 10.91 | -4.38% | 621,274 |
| Jul 28, 2025 | 11.44 | 11.67 | 11.35 | 11.41 | 11.41 | - | 588,758 |
| Jul 25, 2025 | 11.38 | 11.43 | 11.15 | 11.41 | 11.41 | 0.09% | 431,000 |
| Jul 24, 2025 | 11.60 | 11.61 | 11.24 | 11.40 | 11.40 | -1.81% | 534,205 |
| Jul 23, 2025 | 11.17 | 11.64 | 11.07 | 11.61 | 11.61 | 4.78% | 738,781 |
| Jul 22, 2025 | 11.28 | 11.41 | 10.92 | 11.08 | 11.08 | -2.12% | 565,847 |
| Jul 21, 2025 | 11.31 | 11.71 | 11.24 | 11.32 | 11.32 | 0.62% | 676,516 |
| Jul 18, 2025 | 11.39 | 11.65 | 11.23 | 11.25 | 11.25 | -0.62% | 723,270 |
| Jul 17, 2025 | 11.47 | 11.74 | 11.21 | 11.32 | 11.32 | 0.62% | 850,340 |