Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
2.560
+0.061 (2.42%)
Sep 28, 2026, 2:00 PM EDT - Market open
Delixy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.05 | 4.25 | 2.62 | 2.64 | - | 5.62% | 1,702,414 |
| 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 |
| Aug 6, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -1.37% | 4,663 |
| Aug 5, 2026 | 1.90 | 1.94 | 1.80 | 1.89 | 1.89 | -1.08% | 5,946 |
| Aug 4, 2026 | 1.93 | 1.98 | 1.90 | 1.91 | 1.91 | -1.40% | 3,307 |
| Aug 3, 2026 | 2.05 | 2.05 | 1.90 | 1.93 | 1.93 | 0.34% | 7,375 |
| Jul 31, 2026 | 2.00 | 2.10 | 1.92 | 1.93 | 1.93 | -7.98% | 35,088 |
| Jul 30, 2026 | 1.95 | 2.34 | 1.93 | 2.09 | 2.09 | -1.27% | 11,525 |
| Jul 29, 2026 | 2.15 | 2.15 | 1.95 | 2.12 | 2.12 | 12.95% | 16,680 |
| Jul 28, 2026 | 2.10 | 2.15 | 1.80 | 1.88 | 1.88 | -10.58% | 13,785 |
| Jul 27, 2026 | 2.14 | 2.25 | 2.00 | 2.10 | 2.10 | -6.36% | 11,832 |
| Jul 24, 2026 | 2.37 | 2.42 | 2.10 | 2.24 | 2.24 | -7.45% | 20,094 |
| Jul 23, 2026 | 2.28 | 2.50 | 2.24 | 2.42 | 2.42 | 11.13% | 33,295 |
| Jul 22, 2026 | 2.23 | 2.25 | 2.10 | 2.18 | 2.18 | -1.71% | 4,264 |
| Jul 21, 2026 | 2.15 | 2.35 | 2.06 | 2.22 | 2.22 | -2.14% | 4,484 |
| Jul 20, 2026 | 2.35 | 2.35 | 2.15 | 2.27 | 2.27 | -1.44% | 4,897 |