Skip to main content
Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
1.060
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.030
-0.030 (-2.83%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Delixy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.191.251.021.061.06-2,045,383
Mar 6, 20261.301.341.001.061.06-9.40%2,222,812
Mar 5, 20261.311.440.961.171.17-18.75%6,205,287
Mar 4, 20261.321.641.101.441.4475.27%37,916,695
Mar 3, 20260.900.930.800.820.82-17.47%2,724,350
Mar 2, 20260.921.040.751.001.002.62%7,756,971
Feb 27, 20261.021.030.970.970.97-2.99%4,881
Feb 26, 20260.981.020.961.001.006.38%14,251
Feb 25, 20260.980.980.920.940.941.08%5,058
Feb 24, 20260.950.950.900.930.930.54%5,427
Feb 23, 20260.910.970.910.930.931.58%19,878
Feb 20, 20260.900.970.870.910.91-3.28%13,831
Feb 19, 20260.881.000.880.940.9410.50%70,787
Feb 18, 20260.840.920.840.850.851.19%13,832
Feb 17, 20260.840.870.840.840.840.10%6,210
Feb 13, 20260.850.890.840.840.84-2.39%116,626
Feb 12, 20260.850.950.850.860.862.34%128,991
Feb 11, 20260.870.870.840.840.84-3.13%25,298
Feb 10, 20260.900.930.870.870.87-8.36%11,905
Feb 9, 20260.900.950.850.950.9512.26%37,634
Feb 6, 20260.860.910.840.850.85-1.87%8,281
Feb 5, 20261.041.040.840.860.86-4.32%16,096
Feb 4, 20261.061.080.900.900.90-17.43%40,347
Feb 3, 20260.901.120.841.091.0919.79%127,533
Feb 2, 20260.820.910.820.910.91-1.61%34,304
Jan 30, 20260.910.930.840.920.92-1.20%10,763
Jan 29, 20260.830.950.820.940.945.76%69,419
Jan 28, 20260.820.890.810.890.89-34,894
Jan 27, 20260.810.940.810.890.893.51%90,635
Jan 26, 20260.920.920.830.860.86-8.39%47,753
Jan 23, 20260.901.000.820.930.937.28%107,099
Jan 22, 20260.840.920.820.870.87-2.25%4,644
Jan 21, 20260.950.950.860.890.898.92%13,912
Jan 20, 20260.850.960.810.820.82-4.99%121,518
Jan 16, 20260.880.990.800.860.86-1.00%154,122
Jan 15, 20260.890.890.830.870.87-3.90%11,273
Jan 14, 20260.831.080.810.900.908.92%262,376
Jan 13, 20260.860.860.800.830.83-3.38%16,670
Jan 12, 20260.800.870.800.860.86-2.39%17,614
Jan 9, 20260.840.880.840.880.880.34%7,816
Jan 8, 20260.800.880.800.880.88-0.34%19,257
Jan 7, 20260.840.880.820.880.88-0.28%16,584
Jan 6, 20260.840.880.800.880.884.47%18,733
Jan 5, 20260.860.860.800.840.84-2.13%27,221
Jan 2, 20260.900.910.800.860.86-2.31%43,117
Dec 31, 20251.231.260.800.880.88-37.34%243,156
Dec 30, 20250.811.450.811.411.4167.86%230,029
Dec 29, 20250.620.900.620.840.8418.29%69,867
Dec 26, 20250.770.770.610.710.71-7.78%40,898
Dec 24, 20250.800.810.740.770.77-4.94%10,661
Dec 23, 20250.860.900.800.810.81-5.81%27,988
Dec 22, 20250.860.900.810.860.86-0.98%22,124
Dec 19, 20250.820.960.820.870.871.46%13,307
Dec 18, 20250.900.910.850.860.86-4.51%237,067
Dec 17, 20250.830.910.730.900.90-2.81%9,823
Dec 16, 20250.910.930.900.920.922.48%5,355
Dec 15, 20250.900.910.880.900.903.45%11,592
Dec 12, 20250.860.890.800.870.87-2.25%32,179
Dec 11, 20250.880.920.880.890.89-3.26%7,247
Dec 10, 20250.920.970.900.920.920.22%12,896
Dec 9, 20250.860.920.860.920.92-4.90%1,886
Dec 8, 20251.021.030.950.970.97-2.32%26,764
Dec 5, 20250.850.990.850.990.99-4.06%2,988
Dec 4, 20251.011.030.981.031.030.98%23,148
Dec 3, 20251.011.020.991.021.02-1.92%16,000
Dec 2, 20251.001.041.001.041.04-28,051
Dec 1, 20250.901.050.901.041.046.80%15,919
Nov 28, 20250.941.000.910.970.977.01%10,747
Nov 26, 20250.880.980.880.910.911.10%7,927
Nov 25, 20250.890.930.850.900.90-6.73%39,328
Nov 24, 20251.001.000.940.970.97-6.31%5,771
Nov 21, 20251.021.030.951.031.033.00%16,589
Nov 20, 20251.001.030.931.001.00-48,434
Nov 19, 20250.931.000.931.001.00-2.91%32,853
Nov 18, 20250.981.030.931.031.031.98%31,335
Nov 17, 20251.041.040.981.011.01-2.88%71,112
Nov 14, 20251.021.091.021.041.04-0.95%82,153
Nov 13, 20251.021.071.021.051.050.96%49,328
Nov 12, 20251.051.081.041.041.04-7,586
Nov 11, 20251.021.051.021.041.040.97%31,629
Nov 10, 20251.031.061.021.031.03-0.48%41,202
Nov 7, 20251.051.051.021.041.04-2.36%58,988
Nov 6, 20251.061.161.021.061.062.91%80,353
Nov 5, 20250.971.090.941.031.03-0.19%49,916
Nov 4, 20251.011.030.931.031.030.19%126,352
Nov 3, 20251.081.080.951.031.03-3.74%81,597
Oct 31, 20250.891.090.891.071.0717.53%168,954
Oct 30, 20250.900.950.900.910.91-2.11%86,168
Oct 29, 20250.900.950.890.930.933.33%75,857
Oct 28, 20250.910.960.880.900.90-0.68%86,350
Oct 27, 20250.870.950.870.910.91-0.21%93,432
Oct 24, 20250.860.930.850.910.913.19%102,006
Oct 23, 20250.800.900.780.880.888.90%164,003
Oct 22, 20250.800.850.750.810.81-0.79%89,124
Oct 21, 20250.800.850.800.810.81-0.80%98,545
Oct 20, 20250.810.850.750.820.82-1.05%61,473
Oct 17, 20250.810.890.720.830.83-0.79%340,699
Oct 16, 20250.880.890.830.840.84-8.02%177,879
Oct 15, 20250.860.910.860.910.912.46%128,288
Oct 14, 20250.840.910.820.890.892.15%160,338