Delixy Holdings Limited - Class A Ordinary Shares (DLXY)

Last Price0.9611

Change-1.3289 (-58.03%)

NASDAQ · Last Trade: Sep 17th, 10:58 AM EDT

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

Date Range:

2026-06-17 - 2026-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2026	1.02	2.29	0.65	2.29	245,872,949	2.29
9/15/2026	0.43	0.44	0.41	0.41	44,392	0.41
9/14/2026	0.41	0.44	0.41	0.41	26,138	0.41
9/11/2026	0.42	0.44	0.40	0.41	58,908	0.41
9/10/2026	0.45	0.50	0.40	0.42	263,681	0.42
9/09/2026	0.42	0.44	0.40	0.43	10,961	0.43
9/08/2026	0.41	0.44	0.41	0.42	18,341	0.42
9/04/2026	0.41	0.45	0.40	0.40	50,768	0.40
9/03/2026	0.46	0.46	0.42	0.42	40,995	0.42
9/02/2026	0.39	0.45	0.37	0.44	528,446	0.44
9/01/2026	0.40	0.44	0.37	0.43	4,533,201	0.43
8/31/2026	0.36	0.41	0.36	0.38	39,960	0.38
8/28/2026	0.36	0.37	0.35	0.35	47,954	0.35
8/27/2026	0.38	0.38	0.38	0.38	6,530	0.38
8/26/2026	0.38	0.39	0.38	0.38	3,389	0.38
8/25/2026	0.37	0.39	0.37	0.38	30,793	0.38
8/24/2026	0.40	0.40	0.38	0.38	11,065	0.38
8/21/2026	0.42	0.42	0.40	0.40	3,915	0.40
8/20/2026	0.41	0.44	0.41	0.42	13,908	0.42
8/19/2026	0.40	0.40	0.38	0.40	2,234	0.40
8/18/2026	0.44	0.45	0.42	0.42	15,050	0.42
8/17/2026	0.44	0.47	0.43	0.44	116,031	0.44
8/14/2026	0.40	0.44	0.40	0.42	57,817	0.42
8/13/2026	0.39	0.41	0.39	0.41	7,802	0.41
8/12/2026	0.37	0.42	0.36	0.39	77,474	0.39
8/11/2026	0.37	0.38	0.37	0.38	58,752	0.38
8/10/2026	0.36	0.38	0.36	0.37	45,586	0.37
8/07/2026	0.37	0.39	0.34	0.38	66,923	0.38
8/06/2026	0.38	0.38	0.37	0.37	23,200	0.37
8/05/2026	0.38	0.39	0.36	0.38	29,724	0.38
8/04/2026	0.39	0.40	0.38	0.38	16,535	0.38
8/03/2026	0.41	0.41	0.38	0.39	36,878	0.39
7/31/2026	0.40	0.42	0.38	0.39	175,441	0.39
7/30/2026	0.39	0.47	0.39	0.42	57,627	0.42
7/29/2026	0.43	0.43	0.39	0.42	81,712	0.42
7/28/2026	0.42	0.43	0.36	0.38	68,889	0.38
7/27/2026	0.43	0.45	0.40	0.42	59,155	0.42
7/24/2026	0.47	0.48	0.42	0.45	100,473	0.45
7/23/2026	0.46	0.50	0.45	0.48	166,479	0.48
7/22/2026	0.45	0.45	0.42	0.44	21,224	0.44
7/21/2026	0.43	0.47	0.41	0.44	22,421	0.44
7/20/2026	0.47	0.47	0.43	0.45	24,468	0.45
7/17/2026	0.47	0.47	0.45	0.46	11,681	0.46
7/16/2026	0.47	0.48	0.46	0.47	11,546	0.47
7/15/2026	0.49	0.49	0.46	0.49	8,494	0.49
7/14/2026	0.49	0.49	0.46	0.46	72,294	0.46
7/13/2026	0.46	0.52	0.44	0.50	187,578	0.50
7/10/2026	0.49	0.49	0.47	0.49	18,513	0.49
7/09/2026	0.52	0.52	0.47	0.50	74,355	0.50
7/08/2026	0.50	0.55	0.46	0.53	451,171	0.53
7/07/2026	0.45	0.49	0.44	0.48	127,329	0.48
7/06/2026	0.42	0.49	0.40	0.48	102,781	0.48
7/02/2026	0.43	0.44	0.42	0.44	35,773	0.44
7/01/2026	0.45	0.45	0.41	0.44	53,501	0.44
6/30/2026	0.45	0.46	0.42	0.44	50,572	0.44
6/29/2026	0.47	0.47	0.43	0.47	160,175	0.47
6/26/2026	0.46	0.53	0.45	0.49	475,010	0.49
6/25/2026	0.39	0.63	0.36	0.49	1,696,662	0.49
6/24/2026	0.43	0.50	0.41	0.43	7,001,867	0.43
6/23/2026	0.38	0.44	0.37	0.43	122,429	0.43
6/22/2026	0.40	0.46	0.39	0.39	50,570	0.39
6/18/2026	0.45	0.47	0.36	0.39	237,400	0.39
6/17/2026	0.45	0.49	0.45	0.47	80,119	0.47