Skip to main content
Delixy Holdings Limited (DLXY)
NASDAQ: DLXY · Real-Time Price · USD
0.9882
-0.0418 (-4.06%)
At close: Dec 5, 2025, 4:00 PM EST
0.9650
-0.0232 (-2.35%)
After-hours: Dec 5, 2025, 4:00 PM EST

Delixy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.850.900.800.870.871.96%209,442
Oct 10, 20250.850.950.710.850.85-1.99%446,328
Oct 9, 20250.780.870.780.870.8710.15%438,264
Oct 8, 20250.660.800.660.790.7919.59%441,425
Oct 7, 20250.790.800.640.660.66-18.05%667,926
Oct 6, 20250.810.850.790.810.81-5.48%430,313
Oct 3, 20250.870.890.780.850.85-2.52%830,146
Oct 2, 20250.870.940.850.870.871.11%871,426
Oct 1, 20250.851.150.810.860.86-23.50%3,665,754
Sep 30, 20256.666.721.001.131.13-83.18%7,769,789
Sep 29, 20256.716.766.556.726.720.15%2,071,611
Sep 26, 20256.567.006.506.716.711.67%2,084,903