Delixy Holdings Limited (DLXY)

NASDAQ: DLXY · Real-Time Price · USD

1.060

0.00 (0.00%)

At close: Mar 9, 2026, 4:00 PM EDT

0.9901

-0.0700 (-6.59%)

Pre-market: Mar 10, 2026, 4:49 AM EDT

Delixy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.19	1.25	1.02	1.06	1.06	-	2,045,383
Mar 6, 2026	1.30	1.34	1.00	1.06	1.06	-9.40%	2,222,812
Mar 5, 2026	1.31	1.44	0.96	1.17	1.17	-18.75%	6,205,287
Mar 4, 2026	1.32	1.64	1.10	1.44	1.44	75.27%	37,916,695
Mar 3, 2026	0.90	0.93	0.80	0.82	0.82	-17.47%	2,724,350
Mar 2, 2026	0.92	1.04	0.75	1.00	1.00	2.62%	7,756,971
Feb 27, 2026	1.02	1.03	0.97	0.97	0.97	-2.99%	4,881
Feb 26, 2026	0.98	1.02	0.96	1.00	1.00	6.38%	14,251
Feb 25, 2026	0.98	0.98	0.92	0.94	0.94	1.08%	5,058
Feb 24, 2026	0.95	0.95	0.90	0.93	0.93	0.54%	5,427
Feb 23, 2026	0.91	0.97	0.91	0.93	0.93	1.58%	19,878
Feb 20, 2026	0.90	0.97	0.87	0.91	0.91	-3.28%	13,831
Feb 19, 2026	0.88	1.00	0.88	0.94	0.94	10.50%	70,787
Feb 18, 2026	0.84	0.92	0.84	0.85	0.85	1.19%	13,832
Feb 17, 2026	0.84	0.87	0.84	0.84	0.84	0.10%	6,210
Feb 13, 2026	0.85	0.89	0.84	0.84	0.84	-2.39%	116,626
Feb 12, 2026	0.85	0.95	0.85	0.86	0.86	2.34%	128,991
Feb 11, 2026	0.87	0.87	0.84	0.84	0.84	-3.13%	25,298
Feb 10, 2026	0.90	0.93	0.87	0.87	0.87	-8.36%	11,905
Feb 9, 2026	0.90	0.95	0.85	0.95	0.95	12.26%	37,634
Feb 6, 2026	0.86	0.91	0.84	0.85	0.85	-1.87%	8,281
Feb 5, 2026	1.04	1.04	0.84	0.86	0.86	-4.32%	16,096
Feb 4, 2026	1.06	1.08	0.90	0.90	0.90	-17.43%	40,347
Feb 3, 2026	0.90	1.12	0.84	1.09	1.09	19.79%	127,533
Feb 2, 2026	0.82	0.91	0.82	0.91	0.91	-1.61%	34,304
Jan 30, 2026	0.91	0.93	0.84	0.92	0.92	-1.20%	10,763
Jan 29, 2026	0.83	0.95	0.82	0.94	0.94	5.76%	69,419
Jan 28, 2026	0.82	0.89	0.81	0.89	0.89	-	34,894
Jan 27, 2026	0.81	0.94	0.81	0.89	0.89	3.51%	90,635
Jan 26, 2026	0.92	0.92	0.83	0.86	0.86	-8.39%	47,753
Jan 23, 2026	0.90	1.00	0.82	0.93	0.93	7.28%	107,099
Jan 22, 2026	0.84	0.92	0.82	0.87	0.87	-2.25%	4,644
Jan 21, 2026	0.95	0.95	0.86	0.89	0.89	8.92%	13,912
Jan 20, 2026	0.85	0.96	0.81	0.82	0.82	-4.99%	121,518
Jan 16, 2026	0.88	0.99	0.80	0.86	0.86	-1.00%	154,122
Jan 15, 2026	0.89	0.89	0.83	0.87	0.87	-3.90%	11,273
Jan 14, 2026	0.83	1.08	0.81	0.90	0.90	8.92%	262,376
Jan 13, 2026	0.86	0.86	0.80	0.83	0.83	-3.38%	16,670
Jan 12, 2026	0.80	0.87	0.80	0.86	0.86	-2.39%	17,614
Jan 9, 2026	0.84	0.88	0.84	0.88	0.88	0.34%	7,816
Jan 8, 2026	0.80	0.88	0.80	0.88	0.88	-0.34%	19,257
Jan 7, 2026	0.84	0.88	0.82	0.88	0.88	-0.28%	16,584
Jan 6, 2026	0.84	0.88	0.80	0.88	0.88	4.47%	18,733
Jan 5, 2026	0.86	0.86	0.80	0.84	0.84	-2.13%	27,221
Jan 2, 2026	0.90	0.91	0.80	0.86	0.86	-2.31%	43,117
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