Delixy Holdings Limited - Class A Ordinary Shares (DLXY)

Last Price2.0900

Change-0.1000 (-4.57%)

NASDAQ · Last Trade: Oct 1st, 6:10 PM EDT

Historical Prices For Delixy Holdings Limited - Class A Ordinary Shares (DLXY)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	2.20	2.25	2.12	2.19	109,188	2.19
9/29/2026	2.31	2.50	2.20	2.30	143,849	2.30
9/28/2026	3.05	4.25	2.36	2.44	1,897,009	2.44
9/25/2026	0.46	0.54	0.45	0.50	805,341	2.50
9/24/2026	0.50	0.51	0.45	0.46	395,021	2.30
9/23/2026	0.51	0.51	0.47	0.50	518,938	2.52
9/22/2026	0.56	0.61	0.50	0.52	945,003	2.60
9/21/2026	0.61	0.65	0.57	0.60	2,336,779	2.99
9/18/2026	0.73	0.89	0.65	0.86	16,493,938	4.30
9/17/2026	1.15	1.26	0.63	0.84	26,583,093	4.22
9/16/2026	1.02	2.29	0.65	2.29	245,872,949	11.45
9/15/2026	0.43	0.44	0.41	0.41	44,392	2.08
9/14/2026	0.41	0.44	0.41	0.41	26,138	2.07
9/11/2026	0.42	0.44	0.40	0.41	58,908	2.06
9/10/2026	0.45	0.50	0.40	0.42	263,681	2.09
9/09/2026	0.42	0.44	0.40	0.43	10,961	2.17
9/08/2026	0.41	0.44	0.41	0.42	18,341	2.12
9/04/2026	0.41	0.45	0.40	0.40	50,768	2.01
9/03/2026	0.46	0.46	0.42	0.42	40,995	2.11
9/02/2026	0.39	0.45	0.37	0.44	528,446	2.20
9/01/2026	0.40	0.44	0.37	0.43	4,533,201	2.15
8/31/2026	0.36	0.41	0.36	0.38	39,960	1.90
8/28/2026	0.36	0.37	0.35	0.35	47,954	1.75
8/27/2026	0.38	0.38	0.38	0.38	6,530	1.88
8/26/2026	0.38	0.39	0.38	0.38	3,389	1.88
8/25/2026	0.37	0.39	0.37	0.38	30,793	1.90
8/24/2026	0.40	0.40	0.38	0.38	11,065	1.90
8/21/2026	0.42	0.42	0.40	0.40	3,915	2.01
8/20/2026	0.41	0.44	0.41	0.42	13,908	2.10
8/19/2026	0.40	0.40	0.38	0.40	2,234	2.01
8/18/2026	0.44	0.45	0.42	0.42	15,050	2.10
8/17/2026	0.44	0.47	0.43	0.44	116,031	2.21
8/14/2026	0.40	0.44	0.40	0.42	57,817	2.12
8/13/2026	0.39	0.41	0.39	0.41	7,802	2.05
8/12/2026	0.37	0.42	0.36	0.39	77,474	1.97
8/11/2026	0.37	0.38	0.37	0.38	58,752	1.90
8/10/2026	0.36	0.38	0.36	0.37	45,586	1.86
8/07/2026	0.37	0.39	0.34	0.38	66,923	1.90
8/06/2026	0.38	0.38	0.37	0.37	23,200	1.86
8/05/2026	0.38	0.39	0.36	0.38	29,724	1.89
8/04/2026	0.39	0.40	0.38	0.38	16,535	1.91
8/03/2026	0.41	0.41	0.38	0.39	36,878	1.93
7/31/2026	0.40	0.42	0.38	0.39	175,441	1.93
7/30/2026	0.39	0.47	0.39	0.42	57,627	2.09
7/29/2026	0.43	0.43	0.39	0.42	81,712	2.12
7/28/2026	0.42	0.43	0.36	0.38	68,889	1.88
7/27/2026	0.43	0.45	0.40	0.42	59,155	2.10
7/24/2026	0.47	0.48	0.42	0.45	100,473	2.24
7/23/2026	0.46	0.50	0.45	0.48	166,479	2.42
7/22/2026	0.45	0.45	0.42	0.44	21,224	2.18
7/21/2026	0.43	0.47	0.41	0.44	22,421	2.22
7/20/2026	0.47	0.47	0.43	0.45	24,468	2.27
7/17/2026	0.47	0.47	0.45	0.46	11,681	2.30
7/16/2026	0.47	0.48	0.46	0.47	11,546	2.34
7/15/2026	0.49	0.49	0.46	0.49	8,494	2.44
7/14/2026	0.49	0.49	0.46	0.46	72,294	2.32
7/13/2026	0.46	0.52	0.44	0.50	187,578	2.52
7/10/2026	0.49	0.49	0.47	0.49	18,513	2.45
7/09/2026	0.52	0.52	0.47	0.50	74,355	2.50
7/08/2026	0.50	0.55	0.46	0.53	451,171	2.67
7/07/2026	0.45	0.49	0.44	0.48	127,329	2.42
7/06/2026	0.42	0.49	0.40	0.48	102,781	2.40
7/02/2026	0.43	0.44	0.42	0.44	35,773	2.19