Delixy Holdings Limited (DLXY)

NASDAQ: DLXY · Real-Time Price · USD

0.689

-0.018 (-2.48%)

At close: Apr 28, 2026, 4:00 PM EDT

0.689

0.00 (0.00%)

Pre-market: Apr 29, 2026, 4:00 AM EDT

Delixy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.72	0.73	0.64	0.69	0.69	-2.48%	263,590
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
Apr 8, 2026	0.51	0.54	0.48	0.51	0.51	-10.29%	2,329,716
Apr 7, 2026	0.52	0.63	0.52	0.57	0.57	5.91%	797,149
Apr 6, 2026	0.55	0.56	0.53	0.54	0.54	-7.11%	450,824
Apr 2, 2026	0.55	0.61	0.49	0.58	0.58	22.56%	14,245,409
Apr 1, 2026	0.53	0.53	0.45	0.47	0.47	-9.15%	104,844
Mar 31, 2026	0.51	0.54	0.50	0.52	0.52	0.62%	102,804
Mar 30, 2026	0.65	0.65	0.51	0.52	0.52	-16.56%	330,546
Mar 27, 2026	0.57	0.67	0.54	0.62	0.62	10.02%	594,539
Mar 26, 2026	0.53	0.59	0.52	0.56	0.56	6.63%	131,820
Mar 25, 2026	0.58	0.58	0.51	0.53	0.53	-9.63%	399,879
Mar 24, 2026	0.61	0.62	0.58	0.58	0.58	-5.74%	222,109
Mar 23, 2026	0.65	0.69	0.57	0.62	0.62	-13.01%	125,020
Mar 20, 2026	0.71	0.74	0.69	0.71	0.71	0.71%	203,870
Mar 19, 2026	0.73	0.76	0.69	0.71	0.71	-2.25%	200,971
Mar 18, 2026	0.71	0.76	0.71	0.72	0.72	5.69%	400,538
Mar 17, 2026	0.74	0.75	0.66	0.69	0.69	-13.29%	269,103
Mar 16, 2026	0.83	0.84	0.70	0.79	0.79	-4.37%	440,552
Mar 13, 2026	0.82	0.88	0.82	0.83	0.83	-6.13%	979,549
Mar 12, 2026	0.89	0.96	0.86	0.88	0.88	4.58%	1,244,087
Mar 11, 2026	0.88	0.92	0.84	0.84	0.84	-7.54%	456,944
Mar 10, 2026	1.03	1.05	0.83	0.91	0.91	-14.14%	1,036,828
Mar 9, 2026	1.19	1.25	1.02	1.06	1.06	-	2,223,654
Mar 6, 2026	1.30	1.34	1.00	1.06	1.06	-9.40%	3,679,680
Mar 5, 2026	1.31	1.44	0.96	1.17	1.17	-18.75%	8,927,212
Mar 4, 2026	1.32	1.64	1.10	1.44	1.44	75.27%	38,513,057
Mar 3, 2026	0.90	0.93	0.80	0.82	0.82	-17.47%	31,313,412
Mar 2, 2026	0.92	1.04	0.75	1.00	1.00	2.62%	7,902,176
Feb 27, 2026	1.02	1.03	0.97	0.97	0.97	-2.99%	6,150
Feb 26, 2026	0.98	1.02	0.96	1.00	1.00	6.38%	14,251
Feb 25, 2026	0.98	0.98	0.92	0.94	0.94	1.08%	5,091
Feb 24, 2026	0.95	0.95	0.90	0.93	0.93	0.54%	5,613
Feb 23, 2026	0.91	0.97	0.91	0.93	0.93	1.58%	20,605
Feb 20, 2026	0.90	0.97	0.87	0.91	0.91	-3.28%	13,850
Feb 19, 2026	0.88	1.00	0.88	0.94	0.94	10.50%	71,925
Feb 18, 2026	0.84	0.92	0.84	0.85	0.85	1.19%	13,833
Feb 17, 2026	0.84	0.87	0.84	0.84	0.84	0.10%	6,210
Feb 13, 2026	0.85	0.89	0.84	0.84	0.84	-2.39%	116,626
Feb 12, 2026	0.85	0.95	0.85	0.86	0.86	2.34%	129,093
Feb 11, 2026	0.87	0.87	0.84	0.84	0.84	-3.13%	25,319
Feb 10, 2026	0.90	0.93	0.87	0.87	0.87	-8.36%	11,905
Feb 9, 2026	0.90	0.95	0.85	0.95	0.95	12.26%	41,059
Feb 6, 2026	0.86	0.91	0.84	0.85	0.85	-1.87%	8,304
Feb 5, 2026	1.04	1.04	0.84	0.86	0.86	-4.32%	16,096
Feb 4, 2026	1.06	1.08	0.90	0.90	0.90	-17.43%	41,348
Feb 3, 2026	0.90	1.12	0.84	1.09	1.09	19.79%	136,932
Feb 2, 2026	0.82	0.91	0.82	0.91	0.91	-1.61%	34,304
Jan 30, 2026	0.91	0.93	0.84	0.92	0.92	-1.20%	12,259
Jan 29, 2026	0.83	0.95	0.82	0.94	0.94	5.76%	69,679
Jan 28, 2026	0.82	0.89	0.81	0.89	0.89	-	34,905
Jan 27, 2026	0.81	0.94	0.81	0.89	0.89	3.51%	90,637
Jan 26, 2026	0.92	0.92	0.83	0.86	0.86	-8.39%	47,753
Jan 23, 2026	0.90	1.00	0.82	0.93	0.93	7.28%	110,085
Jan 22, 2026	0.84	0.92	0.82	0.87	0.87	-2.25%	5,277
Jan 21, 2026	0.95	0.95	0.86	0.89	0.89	8.92%	13,918
Jan 20, 2026	0.85	0.96	0.81	0.82	0.82	-4.99%	123,096
Jan 16, 2026	0.88	0.99	0.80	0.86	0.86	-1.00%	154,172
Jan 15, 2026	0.89	0.89	0.83	0.87	0.87	-3.90%	11,280
Jan 14, 2026	0.83	1.08	0.81	0.90	0.90	8.92%	263,439
Jan 13, 2026	0.86	0.86	0.80	0.83	0.83	-3.38%	16,874
Jan 12, 2026	0.80	0.87	0.80	0.86	0.86	-2.39%	17,677
Jan 9, 2026	0.84	0.88	0.84	0.88	0.88	0.34%	7,918
Jan 8, 2026	0.80	0.88	0.80	0.88	0.88	-0.34%	19,257
Jan 7, 2026	0.84	0.88	0.82	0.88	0.88	-0.28%	16,584
Jan 6, 2026	0.84	0.88	0.80	0.88	0.88	4.47%	18,754
Jan 5, 2026	0.86	0.86	0.80	0.84	0.84	-2.13%	27,721
Jan 2, 2026	0.90	0.91	0.80	0.86	0.86	-2.31%	46,114
Dec 31, 2025	1.23	1.26	0.80	0.88	0.88	-37.34%	245,156
Dec 30, 2025	0.81	1.45	0.81	1.41	1.41	67.86%	263,219
Dec 29, 2025	0.62	0.90	0.62	0.84	0.84	18.29%	69,867
Dec 26, 2025	0.77	0.77	0.61	0.71	0.71	-7.78%	40,898
Dec 24, 2025	0.80	0.81	0.74	0.77	0.77	-4.94%	11,062
Dec 23, 2025	0.86	0.90	0.80	0.81	0.81	-5.81%	27,988
Dec 22, 2025	0.86	0.90	0.81	0.86	0.86	-0.98%	22,125
Dec 19, 2025	0.82	0.96	0.82	0.87	0.87	1.46%	13,307
Dec 18, 2025	0.90	0.91	0.85	0.86	0.86	-4.51%	237,068
Dec 17, 2025	0.83	0.91	0.73	0.90	0.90	-2.81%	9,823
Dec 16, 2025	0.91	0.93	0.90	0.92	0.92	2.48%	5,355
Dec 15, 2025	0.90	0.91	0.88	0.90	0.90	3.45%	11,593
Dec 12, 2025	0.86	0.89	0.80	0.87	0.87	-2.25%	32,179
Dec 11, 2025	0.88	0.92	0.88	0.89	0.89	-3.26%	8,298
Dec 10, 2025	0.92	0.97	0.90	0.92	0.92	0.22%	12,896
Dec 9, 2025	0.86	0.92	0.86	0.92	0.92	-4.90%	1,886
Dec 8, 2025	1.02	1.03	0.95	0.97	0.97	-2.32%	26,764
Dec 5, 2025	0.85	0.99	0.85	0.99	0.99	-4.06%	2,988
Dec 4, 2025	1.01	1.03	0.98	1.03	1.03	0.98%	23,189
Dec 3, 2025	1.01	1.02	0.99	1.02	1.02	-1.92%	16,062