Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
2.090
-0.050 (-2.34%)
At close: Oct 16, 2026, 4:00 PM EDT
2.060
-0.030 (-1.44%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Delixy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.08 | 2.20 | 2.08 | 2.09 | 2.09 | -2.34% | 43,706 |
| Oct 15, 2026 | 2.12 | 2.24 | 2.10 | 2.14 | 2.14 | 1.42% | 63,296 |
| Oct 14, 2026 | 1.99 | 2.32 | 1.83 | 2.11 | 2.11 | -0.94% | 1,435,478 |
| Oct 13, 2026 | 2.33 | 2.33 | 2.13 | 2.13 | 2.13 | -4.48% | 73,119 |
| Oct 12, 2026 | 2.16 | 2.80 | 2.12 | 2.23 | 2.23 | 2.76% | 1,645,837 |
| Oct 9, 2026 | 2.27 | 2.30 | 2.12 | 2.17 | 2.17 | -4.41% | 55,585 |
| Oct 8, 2026 | 2.22 | 2.43 | 2.10 | 2.27 | 2.27 | 0.44% | 184,398 |
| Oct 7, 2026 | 2.06 | 2.46 | 2.06 | 2.26 | 2.26 | -5.83% | 340,654 |
| Oct 6, 2026 | 1.97 | 3.20 | 1.95 | 2.40 | 2.40 | 22.14% | 12,310,581 |
| Oct 5, 2026 | 1.96 | 2.01 | 1.92 | 1.97 | 1.97 | -2.24% | 45,572 |
| Oct 2, 2026 | 2.08 | 2.08 | 1.95 | 2.01 | 2.01 | -3.83% | 49,171 |
| Oct 1, 2026 | 2.08 | 2.26 | 2.05 | 2.09 | 2.09 | -4.57% | 140,731 |
| Sep 30, 2026 | 2.20 | 2.25 | 2.12 | 2.19 | 2.19 | -4.78% | 109,246 |
| Sep 29, 2026 | 2.31 | 2.50 | 2.20 | 2.30 | 2.30 | -5.74% | 144,291 |
| Sep 28, 2026 | 3.05 | 4.25 | 2.36 | 2.44 | 2.44 | -2.38% | 1,899,009 |
| Sep 25, 2026 | 2.30 | 2.72 | 2.25 | 2.50 | 2.50 | 8.63% | 161,068 |
| Sep 24, 2026 | 2.50 | 2.53 | 2.25 | 2.30 | 2.30 | -8.51% | 79,569 |
| Sep 23, 2026 | 2.57 | 2.57 | 2.35 | 2.52 | 2.52 | -3.27% | 104,154 |
| Sep 22, 2026 | 2.80 | 3.07 | 2.50 | 2.60 | 2.60 | -13.03% | 189,220 |
| Sep 21, 2026 | 3.05 | 3.25 | 2.86 | 2.99 | 2.99 | -30.49% | 470,765 |
| Sep 18, 2026 | 3.67 | 4.46 | 3.25 | 4.30 | 4.30 | 1.82% | 3,298,777 |
| Sep 17, 2026 | 5.75 | 6.30 | 3.15 | 4.22 | 4.22 | -63.11% | 5,400,301 |
| Sep 16, 2026 | 5.10 | 22.25 | 3.26 | 11.45 | 11.45 | 451.81% | 49,306,358 |
| Sep 15, 2026 | 2.15 | 2.19 | 2.05 | 2.08 | 2.08 | 0.22% | 8,946 |
| Sep 14, 2026 | 2.07 | 2.20 | 2.06 | 2.07 | 2.07 | 0.51% | 5,227 |
| Sep 11, 2026 | 2.08 | 2.20 | 2.00 | 2.06 | 2.06 | -1.36% | 11,781 |
| Sep 10, 2026 | 2.25 | 2.50 | 2.00 | 2.09 | 2.09 | -3.93% | 52,736 |
| Sep 9, 2026 | 2.10 | 2.20 | 2.00 | 2.17 | 2.17 | 2.45% | 2,192 |
| Sep 8, 2026 | 2.05 | 2.23 | 2.05 | 2.12 | 2.12 | 5.57% | 3,668 |
| Sep 4, 2026 | 2.05 | 2.24 | 2.01 | 2.01 | 2.01 | -4.54% | 10,153 |
| Sep 3, 2026 | 2.28 | 2.28 | 2.11 | 2.11 | 2.11 | -4.30% | 8,252 |
| Sep 2, 2026 | 1.93 | 2.25 | 1.85 | 2.20 | 2.20 | 2.33% | 105,689 |
| Sep 1, 2026 | 1.99 | 2.20 | 1.86 | 2.15 | 2.15 | 13.19% | 909,118 |
| Aug 31, 2026 | 1.83 | 2.05 | 1.80 | 1.90 | 1.90 | 8.51% | 7,992 |
| Aug 28, 2026 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | -6.64% | 9,590 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,306 |
| Aug 26, 2026 | 1.92 | 1.94 | 1.88 | 1.88 | 1.88 | -1.32% | 677 |
| Aug 25, 2026 | 1.85 | 1.97 | 1.85 | 1.90 | 1.90 | - | 6,158 |
| Aug 24, 2026 | 1.99 | 2.01 | 1.90 | 1.90 | 1.90 | -5.33% | 2,985 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -4.43% | 783 |
| Aug 20, 2026 | 2.05 | 2.20 | 2.05 | 2.10 | 2.10 | 4.32% | 2,781 |
| Aug 19, 2026 | 2.00 | 2.01 | 1.90 | 2.01 | 2.01 | -4.21% | 446 |
| Aug 18, 2026 | 2.19 | 2.23 | 2.10 | 2.10 | 2.10 | -4.72% | 3,053 |
| Aug 17, 2026 | 2.18 | 2.35 | 2.13 | 2.21 | 2.21 | 3.81% | 23,206 |
| Aug 14, 2026 | 2.00 | 2.20 | 1.98 | 2.13 | 2.12 | 3.87% | 11,563 |
| Aug 13, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 3.82% | 1,560 |
| Aug 12, 2026 | 1.85 | 2.10 | 1.81 | 1.97 | 1.97 | 3.71% | 15,514 |
| Aug 11, 2026 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | 1.97% | 11,750 |
| Aug 10, 2026 | 1.80 | 1.91 | 1.80 | 1.86 | 1.86 | -1.93% | 9,117 |
| Aug 7, 2026 | 1.83 | 1.94 | 1.70 | 1.90 | 1.90 | 2.16% | 13,384 |