Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
4.866
-0.234 (-4.58%)
Aug 15, 2025, 4:00 PM - Market closed
Delixy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.98 | 5.09 | 4.85 | 4.97 | - | -2.55% | 6,834 |
| Aug 14, 2025 | 4.92 | 5.20 | 4.92 | 5.10 | 5.10 | 3.98% | 11,054 |
| Aug 13, 2025 | 4.83 | 5.23 | 4.83 | 4.91 | 4.91 | 1.76% | 16,731 |
| Aug 12, 2025 | 4.82 | 4.98 | 4.81 | 4.82 | 4.82 | 0.19% | 5,236 |
| Aug 11, 2025 | 4.76 | 4.86 | 4.37 | 4.81 | 4.81 | 0.54% | 36,037 |
| Aug 8, 2025 | 4.88 | 4.88 | 4.22 | 4.79 | 4.79 | 0.95% | 30,698 |
| Aug 7, 2025 | 4.78 | 4.95 | 4.71 | 4.74 | 4.74 | -0.84% | 77,424 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.40 | 4.78 | 4.78 | 1.66% | 71,143 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -4.82% | 39,809 |
| Aug 4, 2025 | 4.96 | 4.99 | 4.86 | 4.94 | 4.94 | -1.20% | 24,260 |
| Aug 1, 2025 | 5.00 | 5.12 | 4.84 | 5.00 | 5.00 | -2.53% | 48,906 |
| Jul 31, 2025 | 5.00 | 5.25 | 4.95 | 5.13 | 5.13 | 1.79% | 58,495 |
| Jul 30, 2025 | 5.00 | 5.16 | 4.91 | 5.04 | 5.04 | 1.23% | 19,051 |
| Jul 29, 2025 | 4.78 | 5.18 | 4.78 | 4.98 | 4.98 | 1.30% | 50,716 |
| Jul 28, 2025 | 4.61 | 5.15 | 4.61 | 4.92 | 4.92 | -0.30% | 33,231 |
| Jul 25, 2025 | 4.62 | 5.14 | 4.52 | 4.93 | 4.93 | 6.02% | 52,325 |
| Jul 24, 2025 | 5.94 | 6.56 | 4.32 | 4.65 | 4.65 | -23.77% | 251,458 |
| Jul 23, 2025 | 5.35 | 6.10 | 5.23 | 6.10 | 6.10 | 14.23% | 142,900 |
| Jul 22, 2025 | 5.05 | 5.49 | 4.94 | 5.34 | 5.34 | 4.50% | 75,674 |
| Jul 21, 2025 | 4.86 | 5.11 | 4.73 | 5.11 | 5.11 | 8.26% | 92,612 |
| Jul 18, 2025 | 4.87 | 5.24 | 4.70 | 4.72 | 4.72 | -5.98% | 74,958 |
| Jul 17, 2025 | 4.67 | 5.14 | 4.67 | 5.02 | 5.02 | 7.49% | 97,038 |
| Jul 16, 2025 | 4.32 | 5.49 | 4.32 | 4.67 | 4.67 | 9.37% | 431,605 |
| Jul 15, 2025 | 4.08 | 4.39 | 4.08 | 4.27 | 4.27 | 4.15% | 77,205 |
| Jul 14, 2025 | 4.11 | 4.25 | 4.02 | 4.10 | 4.10 | -0.73% | 89,162 |
| Jul 11, 2025 | 4.15 | 4.44 | 3.90 | 4.13 | 4.13 | -2.82% | 637,378 |
| Jul 10, 2025 | 4.00 | 4.58 | 4.00 | 4.25 | 4.25 | -14.14% | 965,630 |