Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
1.410
-0.010 (-0.70%)
At close: Nov 6, 2026, 4:00 PM EST
1.550
+0.140 (9.91%)
After-hours: Nov 6, 2026, 7:59 PM EST
Delixy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.41 | 1.48 | 1.40 | 1.41 | 1.41 | -0.70% | 12,818 |
| Nov 5, 2026 | 1.45 | 1.50 | 1.34 | 1.42 | 1.42 | -2.07% | 77,781 |
| Nov 4, 2026 | 1.59 | 1.60 | 1.44 | 1.45 | 1.45 | -2.68% | 31,321 |
| Nov 3, 2026 | 1.53 | 1.60 | 1.49 | 1.49 | 1.49 | -6.88% | 8,962 |
| Nov 2, 2026 | 1.47 | 1.63 | 1.46 | 1.60 | 1.60 | 5.26% | 20,370 |
| Oct 30, 2026 | 1.55 | 1.58 | 1.45 | 1.52 | 1.52 | -1.94% | 34,136 |
| Oct 29, 2026 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | -4.32% | 9,872 |
| Oct 28, 2026 | 1.67 | 1.74 | 1.59 | 1.62 | 1.62 | -4.71% | 35,822 |
| Oct 27, 2026 | 1.74 | 1.83 | 1.65 | 1.70 | 1.70 | -1.73% | 23,305 |
| Oct 26, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -3.89% | 16,756 |
| Oct 23, 2026 | 1.75 | 1.89 | 1.72 | 1.80 | 1.80 | 4.65% | 22,282 |
| Oct 22, 2026 | 1.98 | 1.99 | 1.68 | 1.72 | 1.72 | -12.24% | 83,217 |
| Oct 21, 2026 | 1.90 | 2.02 | 1.86 | 1.96 | 1.96 | 2.08% | 26,338 |
| Oct 20, 2026 | 1.97 | 1.99 | 1.92 | 1.92 | 1.92 | -3.52% | 12,480 |
| Oct 19, 2026 | 2.10 | 2.13 | 1.94 | 1.99 | 1.99 | -4.78% | 40,251 |
| Oct 16, 2026 | 2.08 | 2.20 | 2.08 | 2.09 | 2.09 | -2.34% | 43,810 |
| Oct 15, 2026 | 2.12 | 2.24 | 2.10 | 2.14 | 2.14 | 1.42% | 63,512 |
| Oct 14, 2026 | 1.99 | 2.32 | 1.83 | 2.11 | 2.11 | -0.94% | 1,445,339 |
| Oct 13, 2026 | 2.33 | 2.33 | 2.13 | 2.13 | 2.13 | -4.48% | 108,363 |
| Oct 12, 2026 | 2.16 | 2.80 | 2.12 | 2.23 | 2.23 | 2.76% | 1,654,134 |
| Oct 9, 2026 | 2.27 | 2.30 | 2.12 | 2.17 | 2.17 | -4.41% | 72,368 |
| Oct 8, 2026 | 2.22 | 2.43 | 2.10 | 2.27 | 2.27 | 0.44% | 192,318 |
| Oct 7, 2026 | 2.06 | 2.46 | 2.06 | 2.26 | 2.26 | -5.83% | 354,177 |
| Oct 6, 2026 | 1.97 | 3.20 | 1.95 | 2.40 | 2.40 | 22.14% | 12,389,774 |
| Oct 5, 2026 | 1.96 | 2.01 | 1.92 | 1.97 | 1.97 | -2.24% | 46,835 |
| 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 |