Delixy Holdings Limited (DLXY)

NASDAQ: DLXY · Real-Time Price · USD

0.4240

+0.0486 (12.95%)

At close: Jul 29, 2026, 4:00 PM EDT

0.3902

-0.0338 (-7.97%)

After-hours: Jul 29, 2026, 7:55 PM EDT

Delixy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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