Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
6.71
+0.11 (1.67%)
At close: Sep 26, 2025, 4:00 PM EDT
6.74
+0.03 (0.45%)
After-hours: Sep 26, 2025, 5:25 PM EDT
Delixy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.68 | 7.00 | 6.50 | 6.71 | - | 1.67% | 2,083,880 |
| 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 |
| Aug 7, 2025 | 4.78 | 4.95 | 4.71 | 4.74 | 4.74 | -0.84% | 77,424 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.40 | 4.78 | 4.78 | 1.66% | 71,143 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -4.82% | 39,809 |
| Aug 4, 2025 | 4.96 | 4.99 | 4.86 | 4.94 | 4.94 | -1.20% | 24,260 |
| Aug 1, 2025 | 5.00 | 5.12 | 4.84 | 5.00 | 5.00 | -2.53% | 48,906 |
| Jul 31, 2025 | 5.00 | 5.25 | 4.95 | 5.13 | 5.13 | 1.79% | 58,495 |
| Jul 30, 2025 | 5.00 | 5.16 | 4.91 | 5.04 | 5.04 | 1.23% | 19,051 |
| Jul 29, 2025 | 4.78 | 5.18 | 4.78 | 4.98 | 4.98 | 1.30% | 50,716 |
| 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 |