NASDAQ:DCTH | Historical Stock Price | DELCATH SYSTEMS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.33$11.34$55.21$268.93$1,309.86$6,379.802018-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.92$17.9274,100——
2020-12-30$17.50$17.5074,400——
2020-12-29$16.90$16.9083,700——
2020-12-28$16.68$16.6879,100——
2020-12-24$17.11$17.1154,700——
2020-12-23$17.86$17.8690,200——
2020-12-22$17.65$17.65136,500——
2020-12-21$18.69$18.69184,100——
2020-12-18$17.90$17.90283,800——
2020-12-17$16.29$16.29253,600——
2020-12-16$15.75$15.75104,100——
2020-12-15$14.90$14.90213,300——
2020-12-14$15.39$15.39170,900——
2020-12-11$15.73$15.73200,600——
2020-12-10$16.00$16.00201,600——
2020-12-09$16.22$16.22735,300——
2020-12-08$16.39$16.39213,900——
2020-12-07$15.32$15.3296,700——
2020-12-04$15.92$15.9256,400——
2020-12-03$15.99$15.99104,400——
2020-12-02$15.99$15.99178,500——
2020-12-01$15.85$15.85247,400——
2020-11-30$16.76$16.76106,600——
2020-11-27$16.86$16.8676,100——
2020-11-25$16.87$16.87444,600——
2020-11-24$17.16$17.16138,000——
2020-11-23$16.14$16.14101,800——
2020-11-20$14.99$14.99131,400——
2020-11-19$12.85$12.8542,200——
2020-11-18$12.68$12.6833,100——
2020-11-17$12.30$12.3085,700——
2020-11-16$11.92$11.9233,700——
2020-11-13$11.75$11.75104,200——
2020-11-12$11.58$11.5828,300——
2020-11-11$11.51$11.5125,100——
2020-11-10$11.51$11.5132,000——
2020-11-09$11.80$11.8038,100——
2020-11-06$11.55$11.5510,600——
2020-11-05$11.45$11.4537,500——
2020-11-04$11.25$11.2512,400——
2020-11-03$11.55$11.557,200——
2020-11-02$11.10$11.1044,500——
2020-10-30$10.71$10.7124,900——
2020-10-29$10.55$10.5527,400——
2020-10-28$10.67$10.679,900——
2020-10-27$10.78$10.784,000——
2020-10-26$10.75$10.7544,200——
2020-10-23$11.39$11.3934,300——
2020-10-22$11.50$11.5023,000——
2020-10-21$11.46$11.469,500——
2020-10-20$11.27$11.2764,700——
2020-10-19$11.36$11.3629,700——
2020-10-16$11.48$11.4840,900——
2020-10-15$11.55$11.5555,400——
2020-10-14$11.98$11.9825,600——
2020-10-13$11.73$11.7340,600——
2020-10-12$11.41$11.4117,500——
2020-10-09$11.73$11.7347,600——
2020-10-08$11.57$11.579,100——
2020-10-07$11.15$11.1521,500——
2020-10-06$11.17$11.1725,500——
2020-10-05$11.86$11.8625,100——
2020-10-02$11.63$11.6360,200——
2020-10-01$11.67$11.6755,100——
2020-09-30$11.61$11.6134,800——
2020-09-29$11.18$11.1824,100——
2020-09-28$10.77$10.7759,400——
2020-09-25$9.85$9.8520,200——
2020-09-24$9.32$9.3257,200——
2020-09-23$9.36$9.3660,600——
2020-09-22$10.00$10.0016,900——
2020-09-21$10.00$10.00115,600——
2020-09-18$10.83$10.8323,200——
2020-09-17$10.76$10.7612,800——
2020-09-16$10.90$10.9016,100——
2020-09-15$10.86$10.865,200——
2020-09-14$10.76$10.7610,600——
2020-09-11$11.57$11.5731,500——
2020-09-10$11.31$11.3110,900——
2020-09-09$11.01$11.0136,800——
2020-09-08$10.59$10.5920,200——
2020-09-04$10.45$10.4534,400——
2020-09-03$11.03$11.0340,600——
2020-09-02$11.92$11.9220,600——
2020-09-01$12.46$12.4687,100——
2020-08-31$11.90$11.9036,000——
2020-08-28$11.52$11.5220,200——
2020-08-27$11.36$11.3644,700——
2020-08-26$11.91$11.9120,600——
2020-08-25$11.68$11.6840,000——
2020-08-24$11.83$11.8339,000——
2020-08-21$11.77$11.7732,200——
2020-08-20$11.57$11.5756,600——
2020-08-19$12.01$12.0135,300——
2020-08-18$12.17$12.1761,600——
2020-08-17$12.15$12.1539,500——
2020-08-14$12.43$12.4381,600——
2020-08-13$12.40$12.4036,500——
2020-08-12$12.76$12.7641,800——
2020-08-11$12.84$12.8472,400——
2020-08-10$12.65$12.6528,400——
2020-08-07$12.58$12.5829,600——
2020-08-06$12.79$12.7931,200——
2020-08-05$12.70$12.7024,800——
2020-08-04$12.60$12.6011,500——
2020-08-03$12.43$12.4368,100——
2020-07-31$11.84$11.8462,300——
2020-07-30$12.54$12.5480,600——
2020-07-29$12.72$12.72117,600——
2020-07-28$12.09$12.0965,600——
2020-07-27$12.35$12.3577,700——
2020-07-24$11.69$11.6943,700——
2020-07-23$11.82$11.8266,200——
2020-07-22$11.00$11.00113,200——
2020-07-21$12.14$12.1493,500——
2020-07-20$11.68$11.68149,700——
2020-07-17$10.78$10.78104,100——
2020-07-16$9.24$9.2421,800——
2020-07-15$9.15$9.1566,800——
2020-07-14$8.80$8.8036,300——
2020-07-13$9.08$9.0827,200——
2020-07-10$8.95$8.9533,100——
2020-07-09$8.88$8.8840,300——
2020-07-08$9.26$9.2610,100——
2020-07-07$9.50$9.5027,100——
2020-07-06$9.49$9.4932,400——
2020-07-02$9.87$9.8770,700——
2020-07-01$9.71$9.7160,500——
2020-06-30$10.25$10.25278,000——
2020-06-29$9.31$9.31202,400——
2020-06-26$8.53$8.5357,300——
2020-06-25$8.71$8.7130,300——
2020-06-24$8.09$8.0924,300——
2020-06-23$8.52$8.5234,500——
2020-06-22$8.31$8.3130,900——
2020-06-19$8.23$8.23103,100——
2020-06-18$8.90$8.9076,000——
2020-06-17$9.15$9.15205,500——
2020-06-16$8.55$8.5587,900——
2020-06-15$8.44$8.4448,300——
2020-06-12$7.79$7.7934,900——
2020-06-11$7.94$7.9424,200——
2020-06-10$8.15$8.15100,100——
2020-06-09$8.00$8.0031,200——
2020-06-08$8.00$8.0086,000——
2020-06-05$7.94$7.9456,700——
2020-06-04$7.85$7.85117,900——
2020-06-03$7.75$7.7524,800——
2020-06-02$7.78$7.7840,600——
2020-06-01$7.55$7.5593,100——
2020-05-29$7.81$7.8131,200——
2020-05-28$8.13$8.1333,700——
2020-05-27$7.85$7.8556,100——
2020-05-26$8.05$8.05282,200——
2020-05-22$7.62$7.6215,400——
2020-05-21$7.55$7.5538,300——
2020-05-20$7.31$7.319,500——
2020-05-19$7.35$7.3525,200——
2020-05-18$7.35$7.358,900——
2020-05-15$7.35$7.3538,700——
2020-05-14$7.75$7.7518,200——
2020-05-13$7.75$7.7530,500——
2020-05-12$7.96$7.9644,000——
2020-05-11$8.05$8.0521,700——
2020-05-08$8.00$8.0049,600——
2020-05-07$8.07$8.0752,700——
2020-05-06$8.25$8.25186,300——
2020-05-05$7.95$7.95246,600——
2020-05-04$7.50$7.5082,200——
2020-05-01$7.66$7.66617,000——
2020-04-30$12.75$12.750——
2020-04-29$12.75$12.750——
2020-04-28$12.75$12.75300——
2020-04-27$13.00$13.000——
2020-04-24$13.00$13.000——
2020-04-23$13.00$13.000——
2020-04-22$13.00$13.000——
2020-04-21$13.00$13.000——
2020-04-20$13.00$13.000——
2020-04-17$13.00$13.000——
2020-04-16$13.00$13.000——
2020-04-15$13.00$13.000——
2020-04-14$13.00$13.000——
2020-04-13$13.00$13.00400——
2020-04-09$12.19$12.190——
2020-04-08$12.19$12.190——
2020-04-07$12.19$12.190——
2020-04-06$12.19$12.19400——
2020-04-03$12.00$12.001,500——
2020-04-02$10.50$10.50300——
2020-04-01$10.00$10.000——
2020-03-31$10.00$10.001,600——
2020-03-30$9.50$9.500——
2020-03-27$9.50$9.50300——
2020-03-26$8.35$8.350——
2020-03-25$8.35$8.350——
2020-03-24$8.35$8.350——
2020-03-23$8.35$8.350——
2020-03-20$8.35$8.351,100——
2020-03-19$8.50$8.500——
2020-03-18$8.50$8.502,500——
2020-03-17$9.10$9.10400——
2020-03-16$9.10$9.101,200——
2020-03-13$9.10$9.10400——
2020-03-12$9.20$9.200——
2020-03-11$9.20$9.20400——
2020-03-10$9.22$9.22500——
2020-03-09$10.00$10.00500——
2020-03-06$11.00$11.00200——
2020-03-05$11.00$11.000——
2020-03-04$11.00$11.000——
2020-03-03$11.00$11.00700——
2020-03-02$11.01$11.010——
2020-02-28$11.01$11.010——
2020-02-27$11.01$11.01200——
2020-02-26$12.00$12.000——
2020-02-25$12.00$12.000——
2020-02-24$12.00$12.000——
2020-02-21$12.00$12.000——
2020-02-20$12.00$12.000——
2020-02-19$12.00$12.000——
2020-02-18$12.00$12.000——
2020-02-14$12.00$12.000——
2020-02-13$12.00$12.00600——
2020-02-12$9.55$9.55700——
2020-02-11$9.04$9.041,600——
2020-02-10$12.50$12.503,100——
2020-02-07$10.25$10.250——
2020-02-06$10.25$10.251,000——
2020-02-05$8.30$8.303,000——
2020-02-04$13.00$13.000——
2020-02-03$13.00$13.00200——
2020-01-31$13.00$13.000——
2020-01-30$13.00$13.003,000——
2020-01-29$9.00$9.000——
2020-01-28$9.00$9.000——
2020-01-27$9.00$9.000——
2020-01-24$9.00$9.000——
2020-01-23$9.00$9.000——
2020-01-22$9.00$9.001,100——
2020-01-21$9.10$9.102,300——
2020-01-17$12.00$12.001,400——
2020-01-16$13.90$13.901,000——
2020-01-15$15.00$15.00500——
2020-01-14$16.50$16.500——
2020-01-13$16.50$16.50900——
2020-01-10$17.00$17.000——
2020-01-09$17.00$17.00200——
2020-01-08$17.00$17.00900——
2020-01-07$17.50$17.501,000——
2020-01-06$20.00$20.000——
2020-01-03$20.00$20.000——
2020-01-02$20.00$20.001,300——