Delcath Systems Inc (DCTH) Historical Stock Data
9.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCTH is up 0.07% a day on average. There have been 16 days where Delcath Systems Inc closed green and 14 days where DCTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 9.64 | 9.91 | ↑$0.27 (2.80%) | 9.63 | 10.01 | 512.76K |
| 2025-12-08 | 9.85 | 9.64 | ↓$0.21 (-2.13%) | 9.59 | 9.89 | 355.47K |
| 2025-12-05 | 10.02 | 9.78 | ↓$0.24 (-2.40%) | 9.73 | 10.14 | 260.36K |
| 2025-12-04 | 9.68 | 10.02 | ↑$0.34 (3.51%) | 9.57 | 10.12 | 586.43K |
| 2025-12-03 | 9.34 | 9.66 | ↑$0.32 (3.43%) | 9.25 | 9.73 | 480.66K |
| 2025-12-02 | 9.61 | 9.31 | ↓$0.30 (-3.12%) | 9.28 | 9.80 | 496.43K |
| 2025-12-01 | 9.52 | 9.58 | ↑$0.06 (0.63%) | 9.51 | 9.70 | 524.24K |
| 2025-11-28 | 9.60 | 9.70 | ↑$0.10 (1.04%) | 9.55 | 9.94 | 413.76K |
| 2025-11-26 | 9.32 | 9.64 | ↑$0.32 (3.43%) | 9.15 | 9.65 | 719.71K |
| 2025-11-25 | 9.20 | 9.23 | ↑$0.03 (0.33%) | 9.03 | 9.36 | 673.99K |
| 2025-11-24 | 8.99 | 9.23 | ↑$0.24 (2.67%) | 8.86 | 9.39 | 1.22M |
| 2025-11-21 | 8.68 | 8.96 | ↑$0.28 (3.23%) | 8.68 | 9.28 | 2.39M |
| 2025-11-20 | 8.67 | 8.19 | ↓$0.48 (-5.54%) | 8.12 | 8.78 | 0.99M |
| 2025-11-19 | 8.68 | 8.51 | ↓$0.17 (-1.96%) | 8.37 | 8.88 | 757.29K |
| 2025-11-18 | 8.58 | 8.65 | ↑$0.07 (0.82%) | 8.52 | 8.90 | 707.59K |
| 2025-11-17 | 8.82 | 8.61 | ↓$0.21 (-2.38%) | 8.60 | 8.96 | 557.52K |
| 2025-11-14 | 8.44 | 8.93 | ↑$0.49 (5.81%) | 8.43 | 9.19 | 684.39K |
| 2025-11-13 | 8.50 | 8.61 | ↑$0.11 (1.29%) | 8.33 | 8.90 | 1.01M |
| 2025-11-12 | 8.65 | 8.59 | ↓$0.06 (-0.69%) | 8.55 | 8.80 | 470.71K |
| 2025-11-11 | 8.52 | 8.62 | ↑$0.10 (1.17%) | 8.39 | 8.63 | 611.09K |
| 2025-11-10 | 8.80 | 8.58 | ↓$0.22 (-2.50%) | 8.50 | 8.80 | 732.91K |
| 2025-11-07 | 8.65 | 8.64 | ↓$0.01 (-0.12%) | 8.33 | 8.70 | 1.10M |
| 2025-11-06 | 8.68 | 8.64 | ↓$0.04 (-0.46%) | 8.39 | 8.79 | 1.14M |
| 2025-11-05 | 8.93 | 8.68 | ↓$0.25 (-2.80%) | 8.56 | 9.16 | 1.28M |
| 2025-11-04 | 9.08 | 9.08 | ↑$0.00 (0.00%) | 8.71 | 9.66 | 1.73M |
| 2025-11-03 | 9.81 | 9.52 | ↓$0.29 (-2.96%) | 9.25 | 9.90 | 1.29M |
| 2025-10-31 | 9.48 | 9.83 | ↑$0.35 (3.69%) | 9.41 | 10.03 | 1.26M |
| 2025-10-30 | 9.70 | 9.40 | ↓$0.30 (-3.09%) | 9.15 | 9.98 | 0.98M |
| 2025-10-29 | 10.13 | 9.72 | ↓$0.41 (-4.05%) | 9.71 | 10.13 | 1.01M |
| 2025-10-28 | 9.92 | 10.15 | ↑$0.23 (2.32%) | 9.70 | 10.18 | 1.09M |
Create an account or log in to view more rows.
$DCTH Buying again tomorrow.
$DCTH hint hint this is when you buy a few
$DCTH pump up the volume
$DCTH Exciting times ahead people.
$DCTH we need to get moving
$DCTH Bull trap
$DCTH Hold on to your Butts.
$DCTH jeez
$DCTH gets me every time lol
$DCTH Holding.