Delcath Systems Inc (DCTH) Historical Stock Data
10.30 ↓0.02 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCTH is up 0.48% a day on average. There have been 19 days where Delcath Systems Inc closed green and 11 days where DCTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10.18 | 10.30 | ↑$0.12 (1.18%) | 9.98 | 10.30 | 441.64K |
| 2025-12-24 | 10.16 | 10.32 | ↑$0.16 (1.57%) | 10.12 | 10.40 | 169.44K |
| 2025-12-23 | 9.99 | 10.12 | ↑$0.14 (1.35%) | 9.92 | 10.25 | 362.88K |
| 2025-12-22 | 10.06 | 10.07 | ↑$0.01 (0.10%) | 10.06 | 10.44 | 656.10K |
| 2025-12-19 | 9.93 | 10.06 | ↑$0.13 (1.31%) | 9.93 | 10.25 | 319.68K |
| 2025-12-18 | 10.07 | 9.93 | ↓$0.14 (-1.39%) | 9.91 | 10.24 | 323.23K |
| 2025-12-17 | 10.03 | 9.96 | ↓$0.07 (-0.70%) | 9.90 | 10.28 | 564.03K |
| 2025-12-16 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 9.84 | 10.20 | 487.25K |
| 2025-12-15 | 10.40 | 10.08 | ↓$0.32 (-3.08%) | 9.95 | 10.59 | 617.13K |
| 2025-12-12 | 10.61 | 10.37 | ↓$0.24 (-2.22%) | 10.30 | 10.65 | 756.22K |
| 2025-12-11 | 9.94 | 10.39 | ↑$0.45 (4.53%) | 9.77 | 10.64 | 1.11M |
| 2025-12-10 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.65 | 10.03 | 666.43K |
| 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 |
Create an account or log in to view more rows.
$DCTH cup and handle!
$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