Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
10.55
-0.29 (-2.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Delcath Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.75 | 10.87 | 10.53 | 10.55 | 10.55 | -2.68% | 191,930 |
| Apr 27, 2026 | 10.82 | 11.10 | 10.81 | 10.84 | 10.84 | - | 231,884 |
| Apr 24, 2026 | 10.67 | 10.90 | 10.50 | 10.84 | 10.84 | 1.88% | 210,344 |
| Apr 23, 2026 | 11.20 | 11.20 | 10.58 | 10.64 | 10.64 | -4.92% | 309,522 |
| Apr 22, 2026 | 10.77 | 11.20 | 10.68 | 11.19 | 11.19 | 4.97% | 331,257 |
| Apr 21, 2026 | 10.92 | 10.95 | 10.61 | 10.66 | 10.66 | -2.02% | 275,616 |
| Apr 20, 2026 | 10.72 | 11.04 | 10.61 | 10.88 | 10.88 | 0.18% | 342,006 |
| Apr 17, 2026 | 11.05 | 11.05 | 10.80 | 10.86 | 10.86 | 0.28% | 320,800 |
| Apr 16, 2026 | 10.99 | 10.99 | 10.75 | 10.83 | 10.83 | -1.46% | 239,264 |
| Apr 15, 2026 | 10.88 | 11.07 | 10.86 | 10.99 | 10.99 | 1.01% | 283,408 |
| Apr 14, 2026 | 10.50 | 10.92 | 10.46 | 10.88 | 10.88 | 4.11% | 304,194 |
| Apr 13, 2026 | 9.99 | 10.47 | 9.96 | 10.45 | 10.45 | 4.08% | 359,091 |
| Apr 10, 2026 | 9.90 | 10.14 | 9.85 | 10.04 | 10.04 | 1.62% | 322,545 |
| Apr 9, 2026 | 9.75 | 9.97 | 9.70 | 9.88 | 9.88 | 0.30% | 180,378 |
| Apr 8, 2026 | 10.00 | 10.05 | 9.76 | 9.85 | 9.85 | 1.86% | 306,717 |
| Apr 7, 2026 | 9.65 | 9.79 | 9.53 | 9.67 | 9.67 | -0.31% | 233,996 |
| Apr 6, 2026 | 9.67 | 9.88 | 9.47 | 9.70 | 9.70 | 0.73% | 222,586 |
| Apr 2, 2026 | 9.34 | 9.65 | 9.29 | 9.63 | 9.63 | 0.94% | 292,773 |
| Apr 1, 2026 | 9.40 | 9.63 | 9.35 | 9.54 | 9.54 | 2.80% | 304,607 |
| Mar 31, 2026 | 9.05 | 9.31 | 8.97 | 9.28 | 9.28 | 4.39% | 296,376 |
| Mar 30, 2026 | 9.03 | 9.05 | 8.78 | 8.89 | 8.89 | -0.89% | 339,817 |
| Mar 27, 2026 | 9.12 | 9.20 | 8.87 | 8.97 | 8.97 | -1.75% | 282,527 |
| Mar 26, 2026 | 9.24 | 9.27 | 9.08 | 9.13 | 9.13 | -0.76% | 203,044 |
| Mar 25, 2026 | 9.19 | 9.37 | 9.11 | 9.20 | 9.20 | 2.45% | 263,161 |
| Mar 24, 2026 | 9.01 | 9.06 | 8.91 | 8.98 | 8.98 | -1.32% | 306,332 |
| Mar 23, 2026 | 9.26 | 9.29 | 8.90 | 9.10 | 9.10 | 0.33% | 381,289 |
| Mar 20, 2026 | 9.33 | 9.33 | 8.97 | 9.07 | 9.07 | -2.89% | 517,895 |
| Mar 19, 2026 | 9.33 | 9.52 | 9.26 | 9.34 | 9.34 | -0.43% | 289,029 |
| Mar 18, 2026 | 9.64 | 9.72 | 9.36 | 9.38 | 9.38 | -3.70% | 339,519 |
| Mar 17, 2026 | 9.87 | 9.98 | 9.71 | 9.74 | 9.74 | -0.71% | 243,810 |
| Mar 16, 2026 | 9.59 | 9.97 | 9.47 | 9.81 | 9.81 | 3.81% | 348,141 |
| Mar 13, 2026 | 9.53 | 9.77 | 9.32 | 9.45 | 9.45 | -0.32% | 321,666 |
| Mar 12, 2026 | 9.50 | 9.68 | 9.39 | 9.48 | 9.48 | -2.07% | 354,765 |
| Mar 11, 2026 | 9.28 | 9.70 | 9.15 | 9.68 | 9.68 | 3.31% | 452,821 |
| Mar 10, 2026 | 9.16 | 9.50 | 9.16 | 9.37 | 9.37 | 2.74% | 494,144 |
| Mar 9, 2026 | 9.01 | 9.20 | 8.84 | 9.12 | 9.12 | 0.44% | 431,557 |
| Mar 6, 2026 | 8.90 | 9.12 | 8.90 | 9.08 | 9.08 | - | 386,579 |
| Mar 5, 2026 | 9.09 | 9.33 | 8.93 | 9.08 | 9.08 | -1.63% | 412,440 |
| Mar 4, 2026 | 8.90 | 9.30 | 8.87 | 9.23 | 9.23 | 7.33% | 778,322 |
| Mar 3, 2026 | 8.73 | 8.92 | 8.55 | 8.60 | 8.60 | -3.70% | 558,319 |
| Mar 2, 2026 | 8.66 | 9.13 | 8.66 | 8.93 | 8.93 | 0.34% | 544,233 |
| Feb 27, 2026 | 9.01 | 9.11 | 8.49 | 8.90 | 8.90 | -1.11% | 946,656 |
| Feb 26, 2026 | 9.43 | 9.80 | 8.86 | 9.00 | 9.00 | -11.85% | 1,247,737 |
| Feb 25, 2026 | 10.02 | 10.22 | 9.88 | 10.21 | 10.21 | 2.61% | 484,902 |
| Feb 24, 2026 | 9.77 | 10.05 | 9.75 | 9.95 | 9.95 | 2.16% | 234,167 |
| Feb 23, 2026 | 9.72 | 10.00 | 9.58 | 9.74 | 9.74 | -0.41% | 442,331 |
| Feb 20, 2026 | 9.44 | 9.86 | 9.40 | 9.78 | 9.78 | 2.62% | 674,514 |
| Feb 19, 2026 | 9.43 | 9.55 | 9.31 | 9.53 | 9.53 | 0.53% | 360,845 |
| Feb 18, 2026 | 9.51 | 9.65 | 9.41 | 9.48 | 9.48 | 0.85% | 239,636 |
| Feb 17, 2026 | 9.31 | 9.52 | 9.24 | 9.40 | 9.40 | 0.97% | 251,228 |
| Feb 13, 2026 | 9.22 | 9.55 | 9.13 | 9.31 | 9.31 | 2.08% | 296,328 |
| Feb 12, 2026 | 9.56 | 9.59 | 8.94 | 9.12 | 9.12 | -4.00% | 562,167 |
| Feb 11, 2026 | 10.10 | 10.10 | 9.30 | 9.50 | 9.50 | -5.94% | 616,474 |
| Feb 10, 2026 | 9.99 | 10.30 | 9.91 | 10.10 | 10.10 | 1.51% | 569,206 |
| Feb 9, 2026 | 9.37 | 10.01 | 9.16 | 9.95 | 9.95 | 6.19% | 713,919 |
| Feb 6, 2026 | 9.07 | 9.45 | 8.92 | 9.37 | 9.37 | 4.81% | 366,222 |
| Feb 5, 2026 | 9.59 | 9.65 | 8.90 | 8.94 | 8.94 | -7.84% | 570,660 |
| Feb 4, 2026 | 9.96 | 10.16 | 9.38 | 9.70 | 9.70 | -2.71% | 873,689 |
| Feb 3, 2026 | 10.03 | 10.10 | 9.68 | 9.97 | 9.97 | -0.10% | 914,818 |
| Feb 2, 2026 | 9.88 | 10.03 | 9.81 | 9.98 | 9.98 | 0.71% | 315,963 |
| Jan 30, 2026 | 9.84 | 9.97 | 9.75 | 9.91 | 9.91 | - | 401,087 |
| Jan 29, 2026 | 9.95 | 10.07 | 9.74 | 9.91 | 9.91 | -0.10% | 489,021 |
| Jan 28, 2026 | 10.22 | 10.24 | 9.91 | 9.92 | 9.92 | -2.84% | 514,745 |
| Jan 27, 2026 | 10.63 | 10.63 | 10.06 | 10.21 | 10.21 | -3.22% | 421,520 |
| Jan 26, 2026 | 10.55 | 10.65 | 10.29 | 10.55 | 10.55 | 0.19% | 337,158 |
| Jan 23, 2026 | 10.96 | 11.02 | 10.51 | 10.53 | 10.53 | -4.10% | 352,835 |
| Jan 22, 2026 | 10.37 | 11.15 | 10.35 | 10.98 | 10.98 | 6.19% | 533,795 |
| Jan 21, 2026 | 10.25 | 10.35 | 10.06 | 10.34 | 10.34 | 1.47% | 399,639 |
| Jan 20, 2026 | 10.20 | 10.31 | 10.05 | 10.19 | 10.19 | -1.74% | 505,564 |
| Jan 16, 2026 | 10.21 | 10.65 | 10.08 | 10.37 | 10.37 | 1.57% | 537,778 |
| Jan 15, 2026 | 10.38 | 10.39 | 10.06 | 10.21 | 10.21 | -1.64% | 449,615 |
| Jan 14, 2026 | 10.36 | 10.46 | 10.17 | 10.38 | 10.38 | -0.38% | 337,178 |
| Jan 13, 2026 | 10.29 | 10.49 | 10.15 | 10.42 | 10.42 | 1.26% | 380,909 |
| Jan 12, 2026 | 10.34 | 10.49 | 10.00 | 10.29 | 10.29 | -0.48% | 791,596 |
| Jan 9, 2026 | 10.31 | 10.56 | 10.03 | 10.34 | 10.34 | 1.27% | 550,159 |
| Jan 8, 2026 | 10.51 | 10.52 | 10.20 | 10.21 | 10.21 | -3.04% | 530,200 |
| Jan 7, 2026 | 10.45 | 10.86 | 10.42 | 10.53 | 10.53 | 0.77% | 455,145 |
| Jan 6, 2026 | 10.26 | 10.60 | 10.13 | 10.45 | 10.45 | 1.85% | 626,048 |
| Jan 5, 2026 | 9.99 | 10.31 | 9.99 | 10.26 | 10.26 | 3.12% | 570,617 |
| Jan 2, 2026 | 10.13 | 10.19 | 9.69 | 9.95 | 9.95 | -1.49% | 464,518 |
| Dec 31, 2025 | 10.15 | 10.22 | 10.02 | 10.10 | 10.10 | -0.49% | 300,493 |
| Dec 30, 2025 | 10.16 | 10.25 | 10.04 | 10.15 | 10.15 | -0.20% | 295,493 |
| Dec 29, 2025 | 10.20 | 10.37 | 10.15 | 10.17 | 10.17 | -1.26% | 263,505 |
| Dec 26, 2025 | 10.28 | 10.30 | 9.98 | 10.30 | 10.30 | -0.19% | 485,942 |
| Dec 24, 2025 | 10.16 | 10.40 | 10.12 | 10.32 | 10.32 | 1.98% | 169,437 |
| Dec 23, 2025 | 10.00 | 10.25 | 9.92 | 10.12 | 10.12 | 0.50% | 367,746 |
| Dec 22, 2025 | 10.06 | 10.44 | 10.05 | 10.07 | 10.07 | 0.10% | 685,264 |
| Dec 19, 2025 | 9.93 | 10.25 | 9.93 | 10.06 | 10.06 | 1.31% | 339,215 |
| Dec 18, 2025 | 10.07 | 10.24 | 9.91 | 9.93 | 9.93 | -0.30% | 328,826 |
| Dec 17, 2025 | 10.05 | 10.28 | 9.90 | 9.96 | 9.96 | -0.70% | 577,611 |
| Dec 16, 2025 | 10.04 | 10.20 | 9.84 | 10.03 | 10.03 | -0.50% | 491,649 |
| Dec 15, 2025 | 10.40 | 10.61 | 9.95 | 10.08 | 10.08 | -2.80% | 709,029 |
| Dec 12, 2025 | 10.61 | 10.65 | 10.30 | 10.37 | 10.37 | -0.19% | 772,401 |
| Dec 11, 2025 | 9.94 | 10.64 | 9.77 | 10.39 | 10.39 | 4.74% | 1,141,884 |
| Dec 10, 2025 | 9.89 | 10.03 | 9.65 | 9.92 | 9.92 | 0.10% | 666,428 |
| Dec 9, 2025 | 9.64 | 10.01 | 9.63 | 9.91 | 9.91 | 2.80% | 526,670 |
| Dec 8, 2025 | 9.85 | 9.89 | 9.59 | 9.64 | 9.64 | -1.43% | 365,568 |
| Dec 5, 2025 | 10.02 | 10.14 | 9.73 | 9.78 | 9.78 | -2.40% | 263,632 |
| Dec 4, 2025 | 9.67 | 10.12 | 9.57 | 10.02 | 10.02 | 3.73% | 605,987 |
| Dec 3, 2025 | 9.34 | 9.73 | 9.25 | 9.66 | 9.66 | 3.76% | 518,242 |