Delixy Holdings Limited Class A DLXY
NASDAQ · United States · Distribution Services
$2.09-0.10 (-4.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.09 | -4.57% | $2.08 | $2.26 | $2.06 | 140.04K |
| 2026-09-30 | $2.19 | -4.78% | $2.20 | $2.25 | $2.12 | 108.40K |
| 2026-09-29 | $2.30 | -5.74% | $2.31 | $2.50 | $2.20 | 143.60K |
| 2026-09-28 | $2.44 | +388.00% | $3.05 | $4.25 | $2.36 | 1.90M |
| 2026-09-25 | $0.50 | +8.70% | $0.46 | $0.54 | $0.45 | 743.60K |
| 2026-09-24 | $0.46 | -8.55% | $0.50 | $0.50 | $0.45 | 390.40K |
| 2026-09-23 | $0.50 | -3.27% | $0.51 | $0.51 | $0.47 | 516.30K |
| 2026-09-22 | $0.52 | -13.04% | $0.56 | $0.62 | $0.50 | 936.60K |
| 2026-09-21 | $0.60 | -30.47% | $0.61 | $0.65 | $0.57 | 2.35M |
| 2026-09-18 | $0.86 | +1.78% | $0.73 | $0.89 | $0.65 | 16.49M |
| 2026-09-17 | $0.85 | -63.10% | $1.15 | $1.26 | $0.63 | 27.00M |
| 2026-09-16 | $2.29 | +451.81% | $1.02 | $4.45 | $0.65 | 246.53M |
| 2026-09-15 | $0.41 | +0.24% | $0.43 | $0.44 | $0.41 | 44.40K |
| 2026-09-14 | $0.41 | +0.49% | $0.41 | $0.44 | $0.41 | 26.10K |
| 2026-09-11 | $0.41 | -1.44% | $0.42 | $0.44 | $0.40 | 58.70K |
| 2026-09-10 | $0.42 | -3.91% | $0.45 | $0.50 | $0.40 | 263.60K |
| 2026-09-09 | $0.44 | +2.59% | $0.42 | $0.44 | $0.40 | 11.00K |
| 2026-09-08 | $0.42 | +5.47% | $0.41 | $0.44 | $0.41 | 18.30K |
| 2026-09-04 | $0.40 | -4.51% | $0.41 | $0.45 | $0.40 | 50.80K |
| 2026-09-03 | $0.42 | -4.32% | $0.46 | $0.46 | $0.42 | 40.90K |
| 2026-09-02 | $0.44 | +2.33% | $0.38 | $0.45 | $0.37 | 525.90K |
| 2026-09-01 | $0.43 | +13.16% | $0.40 | $0.44 | $0.37 | 4.55M |
| 2026-08-31 | $0.38 | +8.57% | $0.37 | $0.41 | $0.36 | 40.00K |
| 2026-08-28 | $0.35 | -6.67% | $0.36 | $0.37 | $0.35 | 48.00K |
| 2026-08-27 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 6.50K |
| 2026-08-26 | $0.38 | -1.32% | $0.38 | $0.39 | $0.38 | 2.90K |
| 2026-08-25 | $0.38 | 0.00% | $0.37 | $0.39 | $0.37 | 30.80K |
| 2026-08-24 | $0.38 | -5.24% | $0.40 | $0.40 | $0.38 | 10.80K |
| 2026-08-21 | $0.40 | -4.52% | $0.42 | $0.42 | $0.40 | 3.90K |
| 2026-08-20 | $0.42 | +4.22% | $0.41 | $0.44 | $0.41 | 13.90K |
| 2026-08-19 | $0.40 | -4.05% | $0.40 | $0.40 | $0.38 | 2.10K |
| 2026-08-18 | $0.42 | -4.76% | $0.44 | $0.45 | $0.42 | 15.00K |
| 2026-08-17 | $0.44 | +3.76% | $0.44 | $0.47 | $0.43 | 116.00K |
| 2026-08-14 | $0.43 | +3.91% | $0.40 | $0.44 | $0.40 | 57.80K |
| 2026-08-13 | $0.41 | +3.81% | $0.39 | $0.41 | $0.39 | 7.80K |
| 2026-08-12 | $0.39 | +3.68% | $0.37 | $0.42 | $0.36 | 77.60K |
| 2026-08-11 | $0.38 | +1.88% | $0.37 | $0.38 | $0.37 | 58.80K |
| 2026-08-10 | $0.37 | -1.84% | $0.36 | $0.38 | $0.36 | 45.50K |
| 2026-08-07 | $0.38 | +2.15% | $0.37 | $0.39 | $0.34 | 66.90K |
| 2026-08-06 | $0.37 | -1.33% | $0.38 | $0.38 | $0.37 | 23.20K |
| 2026-08-05 | $0.38 | -1.05% | $0.38 | $0.39 | $0.36 | 29.70K |
| 2026-08-04 | $0.38 | -1.55% | $0.39 | $0.40 | $0.38 | 16.50K |
| 2026-08-03 | $0.39 | +0.52% | $0.41 | $0.41 | $0.38 | 36.90K |
| 2026-07-31 | $0.38 | -8.11% | $0.40 | $0.42 | $0.38 | 175.40K |
| 2026-07-30 | $0.42 | -1.18% | $0.39 | $0.47 | $0.38 | 57.60K |
| 2026-07-29 | $0.42 | +13.07% | $0.43 | $0.43 | $0.39 | 81.50K |
| 2026-07-28 | $0.38 | -10.71% | $0.42 | $0.43 | $0.36 | 67.50K |
| 2026-07-27 | $0.42 | -6.25% | $0.43 | $0.45 | $0.40 | 59.20K |
| 2026-07-24 | $0.45 | -7.44% | $0.47 | $0.48 | $0.42 | 100.30K |
| 2026-07-23 | $0.48 | +11.01% | $0.46 | $0.50 | $0.45 | 166.10K |
| 2026-07-22 | $0.44 | -1.80% | $0.45 | $0.45 | $0.42 | 21.20K |
| 2026-07-21 | $0.44 | -1.99% | $0.43 | $0.47 | $0.41 | 22.40K |
| 2026-07-20 | $0.45 | -1.52% | $0.47 | $0.47 | $0.43 | 24.50K |
| 2026-07-17 | $0.46 | -1.92% | $0.47 | $0.47 | $0.45 | 11.70K |
| 2026-07-16 | $0.47 | -4.09% | $0.47 | $0.47 | $0.46 | 11.50K |
| 2026-07-15 | $0.49 | +5.62% | $0.49 | $0.49 | $0.46 | 8.50K |
| 2026-07-14 | $0.46 | -8.13% | $0.49 | $0.49 | $0.46 | 72.30K |
| 2026-07-13 | $0.50 | +2.86% | $0.46 | $0.52 | $0.44 | 187.60K |
| 2026-07-10 | $0.49 | -2.00% | $0.49 | $0.49 | $0.47 | 18.50K |
| 2026-07-09 | $0.50 | -6.19% | $0.52 | $0.52 | $0.47 | 74.30K |
| 2026-07-08 | $0.53 | +9.90% | $0.50 | $0.55 | $0.46 | 456.60K |
| 2026-07-07 | $0.49 | +1.04% | $0.45 | $0.49 | $0.44 | 128.90K |
| 2026-07-06 | $0.48 | +9.59% | $0.42 | $0.49 | $0.40 | 102.80K |
| 2026-07-02 | $0.44 | -0.68% | $0.43 | $0.44 | $0.42 | 33.80K |
| 2026-07-01 | $0.44 | +0.92% | $0.45 | $0.45 | $0.41 | 53.10K |
| 2026-06-30 | $0.44 | -6.82% | $0.46 | $0.46 | $0.42 | 50.90K |
| 2026-06-29 | $0.47 | -3.89% | $0.47 | $0.47 | $0.43 | 160.20K |
| 2026-06-26 | $0.49 | -0.41% | $0.46 | $0.53 | $0.45 | 475.00K |
| 2026-06-25 | $0.49 | +15.02% | $0.39 | $0.63 | $0.36 | 1.71M |
| 2026-06-24 | $0.43 | -0.93% | $0.43 | $0.50 | $0.41 | 7.06M |
| 2026-06-23 | $0.43 | +9.97% | $0.38 | $0.44 | $0.37 | 122.40K |
| 2026-06-22 | $0.39 | +1.56% | $0.40 | $0.46 | $0.39 | 50.60K |
| 2026-06-18 | $0.38 | -18.09% | $0.45 | $0.47 | $0.36 | 237.40K |
| 2026-06-17 | $0.47 | +4.44% | $0.45 | $0.49 | $0.45 | 80.60K |
| 2026-06-16 | $0.45 | -5.26% | $0.50 | $0.53 | $0.45 | 84.60K |
| 2026-06-15 | $0.47 | -1.04% | $0.49 | $0.52 | $0.45 | 190.10K |
| 2026-06-12 | $0.48 | -8.40% | $0.51 | $0.55 | $0.48 | 215.30K |
| 2026-06-11 | $0.52 | -15.35% | $0.62 | $0.68 | $0.43 | 1.07M |
| 2026-06-10 | $0.62 | +24.30% | $0.50 | $0.68 | $0.49 | 1.61M |
| 2026-06-09 | $0.50 | +6.64% | $0.38 | $0.51 | $0.36 | 1.20M |
| 2026-06-08 | $0.47 | -5.66% | $0.39 | $0.48 | $0.37 | 1.64M |
| 2026-06-05 | $0.50 | +11.49% | $0.41 | $0.52 | $0.40 | 2.65M |
| 2026-06-04 | $0.44 | -10.66% | $0.41 | $0.46 | $0.40 | 264.00K |
| 2026-06-03 | $0.50 | +20.63% | $0.39 | $0.51 | $0.35 | 1.77M |
| 2026-06-02 | $0.41 | +1.98% | $0.41 | $0.43 | $0.39 | 3.23M |
| 2026-06-01 | $0.40 | -16.70% | $0.42 | $0.45 | $0.34 | 536.70K |
| 2026-05-29 | $0.49 | +3.63% | $0.48 | $0.49 | $0.47 | 4.30M |
| 2026-05-28 | $0.47 | -2.90% | $0.50 | $0.50 | $0.47 | 58.40K |
| 2026-05-27 | $0.48 | +1.47% | $0.48 | $0.50 | $0.47 | 35.60K |
| 2026-05-26 | $0.47 | +0.64% | $0.47 | $0.51 | $0.47 | 25.90K |