Delixy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.44	0.45	0.42	0.42	0.42	-4.72%	14,994
Aug 17, 2026	0.44	0.47	0.43	0.44	0.44	3.81%	113,030
Aug 14, 2026	0.40	0.44	0.40	0.42	0.42	3.87%	57,666
Aug 13, 2026	0.39	0.41	0.39	0.41	0.41	3.82%	7,802
Aug 12, 2026	0.37	0.42	0.36	0.39	0.39	3.71%	76,659
Aug 11, 2026	0.37	0.38	0.37	0.38	0.38	1.97%	19,321
Aug 10, 2026	0.36	0.38	0.36	0.37	0.37	-1.93%	45,034
Aug 7, 2026	0.37	0.39	0.34	0.38	0.38	2.16%	65,873
Aug 6, 2026	0.38	0.38	0.37	0.37	0.37	-1.37%	17,682
Aug 5, 2026	0.38	0.39	0.36	0.38	0.38	-1.08%	27,450
Aug 4, 2026	0.39	0.40	0.38	0.38	0.38	-1.40%	16,535
Aug 3, 2026	0.41	0.41	0.38	0.39	0.39	0.34%	36,306
Jul 31, 2026	0.40	0.42	0.38	0.39	0.39	-7.98%	174,643
Jul 30, 2026	0.39	0.47	0.39	0.42	0.42	-1.27%	57,626
Jul 29, 2026	0.43	0.43	0.39	0.42	0.42	12.95%	56,321
Jul 28, 2026	0.42	0.43	0.36	0.38	0.38	-10.58%	67,230
Jul 27, 2026	0.43	0.45	0.40	0.42	0.42	-6.36%	58,953
Jul 24, 2026	0.47	0.48	0.42	0.45	0.45	-7.45%	100,082
Jul 23, 2026	0.46	0.50	0.45	0.48	0.48	11.13%	166,279
Jul 22, 2026	0.45	0.45	0.42	0.44	0.44	-1.71%	21,324
Jul 21, 2026	0.43	0.47	0.41	0.44	0.44	-2.14%	22,421
Jul 20, 2026	0.47	0.47	0.43	0.45	0.45	-1.44%	24,489
Jul 17, 2026	0.47	0.47	0.45	0.46	0.46	-1.88%	11,681
Jul 16, 2026	0.47	0.48	0.46	0.47	0.47	-4.07%	11,545
Jul 15, 2026	0.49	0.49	0.46	0.49	0.49	5.48%	8,494
Jul 14, 2026	0.49	0.49	0.46	0.46	0.46	-8.19%	72,294
Jul 13, 2026	0.46	0.52	0.44	0.50	0.50	2.94%	187,580
Jul 10, 2026	0.49	0.49	0.47	0.49	0.49	-2.00%	18,513
Jul 9, 2026	0.52	0.52	0.47	0.50	0.50	-6.23%	74,354
Jul 8, 2026	0.50	0.55	0.46	0.53	0.53	9.94%	456,602
Jul 7, 2026	0.45	0.49	0.44	0.49	0.49	1.06%	128,929
Jul 6, 2026	0.42	0.49	0.40	0.48	0.48	9.69%	102,780
Jul 2, 2026	0.43	0.44	0.42	0.44	0.44	-0.68%	35,772
Jul 1, 2026	0.45	0.45	0.41	0.44	0.44	0.71%	53,501
Jun 30, 2026	0.45	0.46	0.42	0.44	0.44	-6.74%	50,871
Jun 29, 2026	0.48	0.48	0.43	0.47	0.47	-3.85%	160,176
Jun 26, 2026	0.46	0.53	0.45	0.49	0.49	-0.45%	475,010
Jun 25, 2026	0.39	0.63	0.36	0.49	0.49	15.16%	1,707,912
Jun 24, 2026	0.43	0.50	0.41	0.43	0.43	-0.98%	7,060,282
Jun 23, 2026	0.38	0.44	0.37	0.43	0.43	9.87%	122,428
Jun 22, 2026	0.40	0.46	0.39	0.39	0.39	1.56%	50,569
Jun 18, 2026	0.45	0.47	0.36	0.39	0.39	-18.06%	237,399
Jun 17, 2026	0.45	0.49	0.45	0.47	0.47	4.44%	80,618
Jun 16, 2026	0.50	0.53	0.45	0.45	0.45	-5.32%	84,610
Jun 15, 2026	0.49	0.52	0.45	0.48	0.48	-0.98%	192,154
Jun 12, 2026	0.51	0.55	0.48	0.48	0.48	-8.47%	233,472
Jun 11, 2026	0.62	0.68	0.43	0.52	0.52	-15.32%	1,066,003
Jun 10, 2026	0.50	0.68	0.48	0.62	0.62	24.38%	1,609,789
Jun 9, 2026	0.38	0.51	0.36	0.50	0.50	6.59%	1,203,232
Jun 8, 2026	0.39	0.48	0.37	0.47	0.47	-5.64%	1,640,437