Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
0.8835
-0.5265 (-37.34%)
At close: Dec 31, 2025, 4:00 PM EST
0.8888
+0.0053 (0.60%)
After-hours: Dec 31, 2025, 7:59 PM EST
Delixy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.23 | 1.26 | 0.80 | 0.88 | 0.88 | -37.34% | 243,156 |
| Dec 30, 2025 | 0.81 | 1.45 | 0.81 | 1.41 | 1.41 | 67.86% | 230,029 |
| Dec 29, 2025 | 0.62 | 0.90 | 0.62 | 0.84 | 0.84 | 18.29% | 69,867 |
| Dec 26, 2025 | 0.77 | 0.77 | 0.61 | 0.71 | 0.71 | -7.78% | 40,898 |
| Dec 24, 2025 | 0.80 | 0.81 | 0.74 | 0.77 | 0.77 | -4.94% | 10,661 |
| Dec 23, 2025 | 0.86 | 0.90 | 0.80 | 0.81 | 0.81 | -5.81% | 27,988 |
| Dec 22, 2025 | 0.86 | 0.90 | 0.81 | 0.86 | 0.86 | -0.98% | 22,124 |
| Dec 19, 2025 | 0.82 | 0.96 | 0.82 | 0.87 | 0.87 | 1.46% | 13,307 |
| Dec 18, 2025 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -4.51% | 237,067 |
| Dec 17, 2025 | 0.83 | 0.91 | 0.73 | 0.90 | 0.90 | -2.81% | 9,823 |
| Dec 16, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.48% | 5,355 |
| Dec 15, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 3.45% | 11,592 |
| Dec 12, 2025 | 0.86 | 0.89 | 0.80 | 0.87 | 0.87 | -2.25% | 32,179 |
| Dec 11, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 7,247 |
| Dec 10, 2025 | 0.92 | 0.97 | 0.90 | 0.92 | 0.92 | 0.22% | 12,896 |
| Dec 9, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | -4.90% | 1,886 |
| Dec 8, 2025 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -2.32% | 26,764 |
| Dec 5, 2025 | 0.85 | 0.99 | 0.85 | 0.99 | 0.99 | -4.06% | 2,988 |
| Dec 4, 2025 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | 23,148 |
| Dec 3, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | 16,000 |
| Dec 2, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 28,051 |
| Dec 1, 2025 | 0.90 | 1.05 | 0.90 | 1.04 | 1.04 | 6.80% | 15,919 |
| Nov 28, 2025 | 0.94 | 1.00 | 0.91 | 0.97 | 0.97 | 7.01% | 10,747 |
| Nov 26, 2025 | 0.88 | 0.98 | 0.88 | 0.91 | 0.91 | 1.10% | 7,927 |
| Nov 25, 2025 | 0.89 | 0.93 | 0.85 | 0.90 | 0.90 | -6.73% | 39,328 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -6.31% | 5,771 |
| Nov 21, 2025 | 1.02 | 1.03 | 0.95 | 1.03 | 1.03 | 3.00% | 16,589 |
| Nov 20, 2025 | 1.00 | 1.03 | 0.93 | 1.00 | 1.00 | - | 48,434 |
| Nov 19, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | -2.91% | 32,853 |
| Nov 18, 2025 | 0.98 | 1.03 | 0.93 | 1.03 | 1.03 | 1.98% | 31,335 |
| Nov 17, 2025 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -2.88% | 71,112 |
| Nov 14, 2025 | 1.02 | 1.09 | 1.02 | 1.04 | 1.04 | -0.95% | 82,153 |
| Nov 13, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 49,328 |
| Nov 12, 2025 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | - | 7,586 |
| Nov 11, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 31,629 |
| Nov 10, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -0.48% | 41,202 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -2.36% | 58,988 |
| Nov 6, 2025 | 1.06 | 1.16 | 1.02 | 1.06 | 1.06 | 2.91% | 80,353 |
| Nov 5, 2025 | 0.97 | 1.09 | 0.94 | 1.03 | 1.03 | -0.19% | 49,916 |
| Nov 4, 2025 | 1.01 | 1.03 | 0.93 | 1.03 | 1.03 | 0.19% | 126,352 |
| Nov 3, 2025 | 1.08 | 1.08 | 0.95 | 1.03 | 1.03 | -3.74% | 81,597 |
| Oct 31, 2025 | 0.89 | 1.09 | 0.89 | 1.07 | 1.07 | 17.53% | 168,954 |
| Oct 30, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | -2.11% | 86,168 |
| Oct 29, 2025 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | 3.33% | 75,857 |
| Oct 28, 2025 | 0.91 | 0.96 | 0.88 | 0.90 | 0.90 | -0.68% | 86,350 |
| Oct 27, 2025 | 0.87 | 0.95 | 0.87 | 0.91 | 0.91 | -0.21% | 93,432 |
| Oct 24, 2025 | 0.86 | 0.93 | 0.85 | 0.91 | 0.91 | 3.19% | 102,006 |
| Oct 23, 2025 | 0.80 | 0.90 | 0.78 | 0.88 | 0.88 | 8.90% | 164,003 |
| Oct 22, 2025 | 0.80 | 0.85 | 0.75 | 0.81 | 0.81 | -0.79% | 89,124 |
| Oct 21, 2025 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | -0.80% | 98,545 |