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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 0.81 | 0.89 | 0.72 | 0.83 | 0.83 | -0.79% | 340,699 |
Oct 16, 2025 | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -8.02% | 177,879 |
Oct 15, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 2.46% | 128,288 |
Oct 14, 2025 | 0.84 | 0.91 | 0.82 | 0.89 | 0.89 | 2.15% | 160,338 |
Oct 13, 2025 | 0.85 | 0.90 | 0.80 | 0.87 | 0.87 | 1.96% | 209,442 |
Oct 10, 2025 | 0.85 | 0.95 | 0.71 | 0.85 | 0.85 | -1.99% | 446,328 |
Oct 9, 2025 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 10.15% | 438,264 |
Oct 8, 2025 | 0.66 | 0.80 | 0.66 | 0.79 | 0.79 | 19.59% | 441,425 |
Oct 7, 2025 | 0.79 | 0.80 | 0.64 | 0.66 | 0.66 | -18.05% | 667,926 |
Oct 6, 2025 | 0.81 | 0.85 | 0.79 | 0.81 | 0.81 | -5.48% | 430,313 |
Oct 3, 2025 | 0.87 | 0.89 | 0.78 | 0.85 | 0.85 | -2.52% | 830,146 |
Oct 2, 2025 | 0.87 | 0.94 | 0.85 | 0.87 | 0.87 | 1.11% | 871,426 |
Oct 1, 2025 | 0.85 | 1.15 | 0.81 | 0.86 | 0.86 | -23.50% | 3,665,754 |
Sep 30, 2025 | 6.66 | 6.72 | 1.00 | 1.13 | 1.13 | -83.18% | 7,641,594 |
Sep 29, 2025 | 6.71 | 6.76 | 6.55 | 6.72 | 6.72 | 0.15% | 2,071,611 |
Sep 26, 2025 | 6.56 | 7.00 | 6.50 | 6.71 | 6.71 | 1.67% | 2,084,903 |
Sep 25, 2025 | 6.51 | 6.63 | 6.37 | 6.60 | 6.60 | 1.38% | 882,605 |
Sep 24, 2025 | 6.30 | 6.55 | 6.23 | 6.51 | 6.51 | 3.17% | 893,550 |
Sep 23, 2025 | 6.09 | 6.39 | 6.03 | 6.31 | 6.31 | 3.44% | 990,871 |
Sep 22, 2025 | 5.85 | 6.10 | 5.62 | 6.10 | 6.10 | 4.27% | 2,283,594 |
Sep 19, 2025 | 5.73 | 5.88 | 5.50 | 5.85 | 5.85 | 2.27% | 315,101 |
Sep 18, 2025 | 5.75 | 5.88 | 5.64 | 5.72 | 5.72 | -1.04% | 1,588,764 |
Sep 17, 2025 | 5.58 | 5.78 | 5.52 | 5.78 | 5.78 | 4.52% | 439,836 |
Sep 16, 2025 | 5.50 | 5.64 | 5.31 | 5.53 | 5.53 | 0.55% | 231,427 |
Sep 15, 2025 | 5.41 | 5.58 | 5.38 | 5.50 | 5.50 | 0.46% | 352,911 |
Sep 12, 2025 | 5.40 | 5.65 | 5.31 | 5.48 | 5.48 | 2.05% | 333,053 |
Sep 11, 2025 | 5.60 | 5.73 | 5.27 | 5.37 | 5.37 | 0.28% | 1,651,610 |
Sep 10, 2025 | 5.37 | 5.43 | 5.15 | 5.35 | 5.35 | 1.90% | 165,268 |
Sep 9, 2025 | 5.19 | 5.25 | 5.16 | 5.25 | 5.25 | 2.34% | 60,438 |
Sep 8, 2025 | 5.00 | 5.15 | 4.97 | 5.13 | 5.13 | 2.19% | 63,718 |
Sep 5, 2025 | 5.00 | 5.08 | 4.97 | 5.02 | 5.02 | 1.21% | 2,243 |
Sep 4, 2025 | 4.93 | 5.05 | 4.93 | 4.96 | 4.96 | -1.61% | 6,804 |
Sep 3, 2025 | 4.94 | 5.30 | 4.93 | 5.04 | 5.04 | 0.82% | 68,153 |
Sep 2, 2025 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | -5.66% | 2,952 |
Aug 29, 2025 | 5.19 | 5.30 | 5.18 | 5.30 | 5.30 | 0.76% | 7,822 |
Aug 28, 2025 | 5.21 | 5.30 | 5.09 | 5.26 | 5.26 | 1.35% | 158,685 |
Aug 27, 2025 | 4.78 | 5.19 | 4.78 | 5.19 | 5.19 | 3.80% | 18,935 |
Aug 26, 2025 | 4.90 | 5.00 | 4.75 | 5.00 | 5.00 | 1.21% | 10,810 |
Aug 25, 2025 | 4.81 | 5.07 | 4.75 | 4.94 | 4.94 | 1.65% | 15,180 |
Aug 22, 2025 | 4.91 | 4.95 | 4.82 | 4.86 | 4.86 | -0.61% | 11,883 |
Aug 21, 2025 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -2.40% | 1,222 |
Aug 20, 2025 | 4.91 | 5.01 | 4.91 | 5.01 | 5.01 | -1.18% | 2,766 |
Aug 19, 2025 | 5.00 | 5.08 | 4.96 | 5.07 | 5.07 | 0.10% | 4,968 |
Aug 18, 2025 | 5.13 | 5.15 | 4.96 | 5.07 | 5.07 | 4.09% | 5,981 |
Aug 15, 2025 | 4.98 | 5.09 | 4.85 | 4.87 | 4.87 | -4.59% | 6,834 |
Aug 14, 2025 | 4.92 | 5.20 | 4.92 | 5.10 | 5.10 | 3.98% | 11,054 |
Aug 13, 2025 | 4.83 | 5.23 | 4.83 | 4.91 | 4.91 | 1.76% | 16,731 |
Aug 12, 2025 | 4.82 | 4.98 | 4.81 | 4.82 | 4.82 | 0.19% | 5,236 |
Aug 11, 2025 | 4.76 | 4.86 | 4.37 | 4.81 | 4.81 | 0.54% | 36,037 |
Aug 8, 2025 | 4.88 | 4.88 | 4.22 | 4.79 | 4.79 | 0.95% | 30,698 |