Delixy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.57	0.67	0.54	0.62	0.62	10.02%	538,290
Mar 26, 2026	0.53	0.59	0.52	0.56	0.56	6.63%	131,774
Mar 25, 2026	0.58	0.58	0.51	0.53	0.53	-9.63%	399,879
Mar 24, 2026	0.61	0.62	0.58	0.58	0.58	-5.74%	222,109
Mar 23, 2026	0.65	0.69	0.57	0.62	0.62	-13.01%	125,020
Mar 20, 2026	0.71	0.74	0.69	0.71	0.71	0.71%	203,870
Mar 19, 2026	0.73	0.76	0.69	0.71	0.71	-2.25%	200,971
Mar 18, 2026	0.71	0.76	0.71	0.72	0.72	5.69%	400,538
Mar 17, 2026	0.74	0.75	0.66	0.69	0.69	-13.29%	269,103
Mar 16, 2026	0.83	0.84	0.70	0.79	0.79	-4.37%	440,552
Mar 13, 2026	0.82	0.88	0.82	0.83	0.83	-6.13%	979,549
Mar 12, 2026	0.89	0.96	0.86	0.88	0.88	4.58%	1,244,087
Mar 11, 2026	0.88	0.92	0.84	0.84	0.84	-7.54%	456,944
Mar 10, 2026	1.03	1.05	0.83	0.91	0.91	-14.14%	1,036,828
Mar 9, 2026	1.19	1.25	1.02	1.06	1.06	-	2,223,654
Mar 6, 2026	1.30	1.34	1.00	1.06	1.06	-9.40%	3,679,680
Mar 5, 2026	1.31	1.44	0.96	1.17	1.17	-18.75%	8,927,212
Mar 4, 2026	1.32	1.64	1.10	1.44	1.44	75.27%	38,513,057
Mar 3, 2026	0.90	0.93	0.80	0.82	0.82	-17.47%	31,313,412
Mar 2, 2026	0.92	1.04	0.75	1.00	1.00	2.62%	7,902,176
Feb 27, 2026	1.02	1.03	0.97	0.97	0.97	-2.99%	6,150
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%	5,091
Feb 24, 2026	0.95	0.95	0.90	0.93	0.93	0.54%	5,613
Feb 23, 2026	0.91	0.97	0.91	0.93	0.93	1.58%	20,605
Feb 20, 2026	0.90	0.97	0.87	0.91	0.91	-3.28%	13,850
Feb 19, 2026	0.88	1.00	0.88	0.94	0.94	10.50%	71,925
Feb 18, 2026	0.84	0.92	0.84	0.85	0.85	1.19%	13,833
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%	129,093
Feb 11, 2026	0.87	0.87	0.84	0.84	0.84	-3.13%	25,319
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%	41,059
Feb 6, 2026	0.86	0.91	0.84	0.85	0.85	-1.87%	8,304
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%	41,348
Feb 3, 2026	0.90	1.12	0.84	1.09	1.09	19.79%	136,932
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%	12,259
Jan 29, 2026	0.83	0.95	0.82	0.94	0.94	5.76%	69,679
Jan 28, 2026	0.82	0.89	0.81	0.89	0.89	-	34,905
Jan 27, 2026	0.81	0.94	0.81	0.89	0.89	3.51%	90,637
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%	110,085
Jan 22, 2026	0.84	0.92	0.82	0.87	0.87	-2.25%	5,277
Jan 21, 2026	0.95	0.95	0.86	0.89	0.89	8.92%	13,918
Jan 20, 2026	0.85	0.96	0.81	0.82	0.82	-4.99%	123,096
Jan 16, 2026	0.88	0.99	0.80	0.86	0.86	-1.00%	154,172
Jan 15, 2026	0.89	0.89	0.83	0.87	0.87	-3.90%	11,280