Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
0.8298
-0.0066 (-0.79%)
At close: Oct 17, 2025, 4:00 PM EDT
0.8300
+0.0002 (0.02%)
After-hours: Oct 17, 2025, 7:36 PM EDT

Delixy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20250.810.890.720.830.83-0.79%340,699
Oct 16, 20250.880.890.830.840.84-8.02%177,879
Oct 15, 20250.860.910.860.910.912.46%128,288
Oct 14, 20250.840.910.820.890.892.15%160,338
Oct 13, 20250.850.900.800.870.871.96%209,442
Oct 10, 20250.850.950.710.850.85-1.99%446,328
Oct 9, 20250.780.870.780.870.8710.15%438,264
Oct 8, 20250.660.800.660.790.7919.59%441,425
Oct 7, 20250.790.800.640.660.66-18.05%667,926
Oct 6, 20250.810.850.790.810.81-5.48%430,313
Oct 3, 20250.870.890.780.850.85-2.52%830,146
Oct 2, 20250.870.940.850.870.871.11%871,426
Oct 1, 20250.851.150.810.860.86-23.50%3,665,754
Sep 30, 20256.666.721.001.131.13-83.18%7,641,594
Sep 29, 20256.716.766.556.726.720.15%2,071,611
Sep 26, 20256.567.006.506.716.711.67%2,084,903
Sep 25, 20256.516.636.376.606.601.38%882,605
Sep 24, 20256.306.556.236.516.513.17%893,550
Sep 23, 20256.096.396.036.316.313.44%990,871
Sep 22, 20255.856.105.626.106.104.27%2,283,594
Sep 19, 20255.735.885.505.855.852.27%315,101
Sep 18, 20255.755.885.645.725.72-1.04%1,588,764
Sep 17, 20255.585.785.525.785.784.52%439,836
Sep 16, 20255.505.645.315.535.530.55%231,427
Sep 15, 20255.415.585.385.505.500.46%352,911
Sep 12, 20255.405.655.315.485.482.05%333,053
Sep 11, 20255.605.735.275.375.370.28%1,651,610
Sep 10, 20255.375.435.155.355.351.90%165,268
Sep 9, 20255.195.255.165.255.252.34%60,438
Sep 8, 20255.005.154.975.135.132.19%63,718
Sep 5, 20255.005.084.975.025.021.21%2,243
Sep 4, 20254.935.054.934.964.96-1.61%6,804
Sep 3, 20254.945.304.935.045.040.82%68,153
Sep 2, 20255.195.195.005.005.00-5.66%2,952
Aug 29, 20255.195.305.185.305.300.76%7,822
Aug 28, 20255.215.305.095.265.261.35%158,685
Aug 27, 20254.785.194.785.195.193.80%18,935
Aug 26, 20254.905.004.755.005.001.21%10,810
Aug 25, 20254.815.074.754.944.941.65%15,180
Aug 22, 20254.914.954.824.864.86-0.61%11,883
Aug 21, 20255.005.004.894.894.89-2.40%1,222
Aug 20, 20254.915.014.915.015.01-1.18%2,766
Aug 19, 20255.005.084.965.075.070.10%4,968
Aug 18, 20255.135.154.965.075.074.09%5,981
Aug 15, 20254.985.094.854.874.87-4.59%6,834
Aug 14, 20254.925.204.925.105.103.98%11,054
Aug 13, 20254.835.234.834.914.911.76%16,731
Aug 12, 20254.824.984.814.824.820.19%5,236
Aug 11, 20254.764.864.374.814.810.54%36,037
Aug 8, 20254.884.884.224.794.790.95%30,698