Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
4.915
-0.015 (-0.30%)
At close: Jul 28, 2025, 4:00 PM
4.810
-0.105 (-2.14%)
Pre-market: Jul 29, 2025, 4:25 AM EDT
Delixy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 4.61 | 5.15 | 4.61 | 4.92 | 4.92 | -0.30% | 33,231 |
| Jul 25, 2025 | 4.62 | 5.14 | 4.52 | 4.93 | 4.93 | 6.02% | 52,325 |
| Jul 24, 2025 | 5.94 | 6.56 | 4.32 | 4.65 | 4.65 | -23.77% | 251,458 |
| Jul 23, 2025 | 5.35 | 6.10 | 5.23 | 6.10 | 6.10 | 14.23% | 142,900 |
| Jul 22, 2025 | 5.05 | 5.49 | 4.94 | 5.34 | 5.34 | 4.50% | 75,674 |
| Jul 21, 2025 | 4.86 | 5.11 | 4.73 | 5.11 | 5.11 | 8.26% | 92,612 |
| Jul 18, 2025 | 4.87 | 5.24 | 4.70 | 4.72 | 4.72 | -5.98% | 74,958 |
| Jul 17, 2025 | 4.67 | 5.14 | 4.67 | 5.02 | 5.02 | 7.49% | 97,038 |
| Jul 16, 2025 | 4.32 | 5.49 | 4.32 | 4.67 | 4.67 | 9.37% | 431,605 |
| Jul 15, 2025 | 4.08 | 4.39 | 4.08 | 4.27 | 4.27 | 4.15% | 77,205 |
| Jul 14, 2025 | 4.11 | 4.25 | 4.02 | 4.10 | 4.10 | -0.73% | 89,162 |
| Jul 11, 2025 | 4.15 | 4.44 | 3.90 | 4.13 | 4.13 | -2.82% | 637,378 |
| Jul 10, 2025 | 4.00 | 4.58 | 4.00 | 4.25 | 4.25 | -14.14% | 965,630 |