Delixy Holdings Limited (DLXY)

NASDAQ: DLXY · Real-Time Price · USD

0.3851

-0.0849 (-18.06%)

At close: Jun 18, 2026, 4:00 PM EDT

0.3862

+0.0011 (0.29%)

After-hours: Jun 18, 2026, 7:31 PM EDT

Delixy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.45	0.47	0.36	0.39	0.39	-18.06%	235,355
Jun 17, 2026	0.45	0.49	0.45	0.47	0.47	4.44%	78,793
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
Jun 5, 2026	0.42	0.52	0.40	0.50	0.50	11.39%	2,654,930
Jun 4, 2026	0.41	0.46	0.40	0.44	0.44	-10.58%	264,038
Jun 3, 2026	0.39	0.51	0.35	0.50	0.50	20.63%	1,769,342
Jun 2, 2026	0.41	0.43	0.39	0.41	0.41	1.88%	3,228,942
Jun 1, 2026	0.42	0.45	0.34	0.40	0.40	-16.58%	536,734
May 29, 2026	0.48	0.49	0.47	0.48	0.48	3.59%	4,297,465
May 28, 2026	0.50	0.50	0.47	0.47	0.47	-2.80%	58,560
May 27, 2026	0.48	0.50	0.48	0.48	0.48	1.33%	35,579
May 26, 2026	0.48	0.51	0.48	0.48	0.48	0.68%	27,089
May 22, 2026	0.47	0.50	0.47	0.47	0.47	0.21%	29,261
May 21, 2026	0.49	0.49	0.47	0.47	0.47	-1.05%	79,636
May 20, 2026	0.48	0.52	0.47	0.48	0.48	-2.86%	110,593
May 19, 2026	0.50	0.53	0.48	0.49	0.49	-	235,107
May 18, 2026	0.50	0.53	0.49	0.49	0.49	-1.01%	122,620
May 15, 2026	0.48	0.54	0.48	0.50	0.50	1.02%	76,216
May 14, 2026	0.47	0.52	0.47	0.49	0.49	4.03%	172,368
May 13, 2026	0.50	0.52	0.47	0.47	0.47	-5.80%	63,851
May 12, 2026	0.55	0.56	0.50	0.50	0.50	-7.41%	56,936
May 11, 2026	0.54	0.59	0.53	0.54	0.54	-1.82%	297,718
May 8, 2026	0.65	0.65	0.55	0.55	0.55	-0.04%	66,803
May 7, 2026	0.59	0.67	0.54	0.55	0.55	-5.14%	136,818
May 6, 2026	0.58	0.61	0.57	0.58	0.58	-3.07%	106,937
May 5, 2026	0.65	0.68	0.60	0.60	0.60	-9.40%	146,534
May 4, 2026	0.67	0.71	0.66	0.66	0.66	-3.96%	153,345
May 1, 2026	0.70	0.72	0.68	0.69	0.69	-0.79%	137,517
Apr 30, 2026	0.74	0.75	0.69	0.69	0.69	-8.56%	161,694
Apr 29, 2026	0.68	0.77	0.66	0.76	0.76	10.03%	377,376
Apr 28, 2026	0.72	0.73	0.64	0.69	0.69	-2.48%	264,870
Apr 27, 2026	0.70	0.74	0.69	0.71	0.71	-2.34%	121,455
Apr 24, 2026	0.75	0.81	0.71	0.72	0.72	-5.76%	104,798
Apr 23, 2026	0.80	0.82	0.73	0.77	0.77	-7.31%	335,321
Apr 22, 2026	0.80	0.85	0.78	0.83	0.83	-2.28%	252,786
Apr 21, 2026	0.71	0.99	0.67	0.85	0.85	19.84%	2,160,794
Apr 20, 2026	0.61	0.71	0.61	0.71	0.71	14.62%	479,975
Apr 17, 2026	0.65	0.66	0.60	0.62	0.62	-7.65%	399,568
Apr 16, 2026	0.61	0.72	0.61	0.67	0.67	9.35%	1,388,849
Apr 15, 2026	0.57	0.66	0.57	0.61	0.61	0.18%	372,116
Apr 14, 2026	0.62	0.64	0.59	0.61	0.61	-10.32%	1,899,427
Apr 13, 2026	0.53	0.87	0.52	0.68	0.68	36.66%	70,759,764
Apr 10, 2026	0.53	0.55	0.48	0.50	0.50	-10.82%	515,508
Apr 9, 2026	0.51	0.58	0.46	0.56	0.56	9.18%	1,396,981