Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
1.600
-0.150 (-8.57%)
Mar 5, 2026, 4:00 PM EST - Market closed
DCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.67 | 1.68 | 1.55 | 1.60 | 1.60 | -8.57% | 23,066 |
| Mar 4, 2026 | 1.61 | 1.75 | 1.56 | 1.75 | 1.75 | 9.37% | 23,517 |
| Mar 3, 2026 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -5.33% | 14,199 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.59 | 1.69 | 1.69 | -5.32% | 16,019 |
| Feb 27, 2026 | 1.92 | 1.97 | 1.77 | 1.79 | 1.79 | -7.03% | 25,241 |
| Feb 26, 2026 | 2.05 | 2.07 | 1.91 | 1.92 | 1.92 | -7.69% | 9,418 |
| Feb 25, 2026 | 2.08 | 2.16 | 2.01 | 2.08 | 2.08 | -3.70% | 7,540 |
| Feb 24, 2026 | 2.10 | 2.25 | 1.96 | 2.16 | 2.16 | 2.37% | 17,726 |
| Feb 23, 2026 | 2.24 | 2.24 | 2.01 | 2.11 | 2.11 | -8.26% | 17,755 |
| Feb 20, 2026 | 2.23 | 2.41 | 2.16 | 2.30 | 2.30 | 3.60% | 83,403 |
| Feb 19, 2026 | 2.22 | 2.24 | 2.12 | 2.22 | 2.22 | -1.33% | 17,877 |
| Feb 18, 2026 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | -1.32% | 13,974 |
| Feb 17, 2026 | 2.26 | 2.33 | 2.24 | 2.28 | 2.28 | 1.79% | 21,589 |
| Feb 13, 2026 | 2.44 | 2.44 | 2.20 | 2.24 | 2.24 | -8.94% | 29,007 |
| Feb 12, 2026 | 2.47 | 2.51 | 2.40 | 2.46 | 2.46 | -3.53% | 17,651 |
| Feb 11, 2026 | 2.50 | 2.57 | 2.46 | 2.55 | 2.55 | -0.78% | 11,209 |
| Feb 10, 2026 | 2.49 | 2.59 | 2.30 | 2.57 | 2.57 | 1.18% | 32,146 |
| Feb 9, 2026 | 2.64 | 2.69 | 2.49 | 2.54 | 2.54 | -5.22% | 37,229 |
| Feb 6, 2026 | 2.86 | 2.86 | 2.64 | 2.68 | 2.68 | -3.25% | 25,782 |
| Feb 5, 2026 | 3.17 | 3.17 | 2.64 | 2.77 | 2.77 | -15.29% | 31,432 |
| Feb 4, 2026 | 2.68 | 3.29 | 2.65 | 3.27 | 3.27 | 16.79% | 66,661 |
| Feb 3, 2026 | 2.95 | 2.95 | 2.60 | 2.80 | 2.80 | -8.20% | 60,910 |
| Feb 2, 2026 | 3.11 | 3.13 | 2.83 | 3.05 | 3.05 | -11.08% | 127,075 |
| Jan 30, 2026 | 3.44 | 3.49 | 2.87 | 3.43 | 3.43 | -16.55% | 345,622 |
| Jan 29, 2026 | 3.92 | 5.07 | 3.87 | 4.11 | 4.11 | 34.31% | 29,620,189 |
| Jan 28, 2026 | 3.19 | 3.37 | 2.89 | 3.06 | 3.06 | -4.38% | 27,557 |
| Jan 27, 2026 | 3.67 | 3.67 | 3.00 | 3.20 | 3.20 | -9.35% | 37,671 |
| Jan 26, 2026 | 3.70 | 4.24 | 3.45 | 3.53 | 3.53 | -25.68% | 90,389 |
| Jan 23, 2026 | 5.27 | 5.68 | 4.60 | 4.75 | 4.75 | -4.62% | 149,014 |
| Jan 22, 2026 | 4.57 | 5.48 | 4.26 | 4.98 | 4.98 | 16.22% | 130,622 |
| Jan 21, 2026 | 4.55 | 4.55 | 4.20 | 4.29 | 4.29 | -2.53% | 30,617 |
| Jan 20, 2026 | 5.04 | 5.16 | 4.39 | 4.40 | 4.40 | -14.72% | 24,449 |
| Jan 16, 2026 | 5.40 | 5.58 | 5.07 | 5.16 | 5.16 | -7.23% | 13,919 |
| Jan 15, 2026 | 5.04 | 5.58 | 5.04 | 5.56 | 5.56 | 9.22% | 17,513 |
| Jan 14, 2026 | 5.04 | 5.28 | 5.00 | 5.09 | 5.09 | 0.95% | 15,897 |
| Jan 13, 2026 | 5.43 | 5.45 | 5.04 | 5.04 | 5.04 | -8.86% | 20,443 |
| Jan 12, 2026 | 5.16 | 5.58 | 5.04 | 5.53 | 5.53 | 7.17% | 25,159 |
| Jan 9, 2026 | 5.40 | 5.40 | 4.90 | 5.16 | 5.16 | 0.72% | 12,638 |
| Jan 8, 2026 | 4.79 | 5.12 | 4.72 | 5.12 | 5.12 | 6.86% | 26,132 |
| Jan 7, 2026 | 4.91 | 5.04 | 4.62 | 4.79 | 4.79 | -6.88% | 177,587 |
| Jan 6, 2026 | 5.06 | 5.76 | 5.03 | 5.15 | 5.15 | 5.64% | 66,629 |
| Jan 5, 2026 | 4.80 | 4.99 | 4.54 | 4.87 | 4.87 | 5.57% | 43,709 |
| Jan 2, 2026 | 4.48 | 4.93 | 4.44 | 4.62 | 4.62 | 3.29% | 26,570 |
| Dec 31, 2025 | 4.54 | 4.55 | 4.38 | 4.47 | 4.47 | -0.16% | 19,053 |
| Dec 30, 2025 | 4.56 | 4.78 | 4.34 | 4.48 | 4.48 | -0.38% | 39,995 |
| Dec 29, 2025 | 4.19 | 5.04 | 4.08 | 4.49 | 4.49 | 6.98% | 42,522 |
| Dec 26, 2025 | 4.90 | 4.98 | 4.20 | 4.20 | 4.20 | -16.67% | 36,782 |
| Dec 24, 2025 | 5.33 | 5.33 | 5.04 | 5.04 | 5.04 | -9.68% | 12,131 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.45 | 5.58 | 5.58 | -8.45% | 28,531 |
| Dec 22, 2025 | 6.44 | 6.60 | 5.98 | 6.10 | 6.09 | -8.15% | 31,987 |
| Dec 19, 2025 | 6.78 | 6.78 | 6.24 | 6.64 | 6.64 | -4.57% | 19,178 |
| Dec 18, 2025 | 7.96 | 7.98 | 6.70 | 6.95 | 6.95 | -12.86% | 24,274 |
| Dec 17, 2025 | 7.74 | 8.04 | 7.72 | 7.98 | 7.98 | 1.82% | 8,625 |
| Dec 16, 2025 | 7.64 | 7.99 | 7.58 | 7.84 | 7.84 | -0.17% | 20,911 |
| Dec 15, 2025 | 8.40 | 8.52 | 7.50 | 7.85 | 7.85 | -7.36% | 51,560 |
| Dec 12, 2025 | 9.00 | 9.00 | 7.89 | 8.47 | 8.47 | -8.16% | 43,756 |
| Dec 11, 2025 | 9.24 | 9.72 | 8.76 | 9.23 | 9.23 | 1.17% | 215,808 |
| Dec 10, 2025 | 9.96 | 10.02 | 9.01 | 9.12 | 9.12 | -12.64% | 46,408 |
| Dec 9, 2025 | 10.83 | 10.83 | 9.86 | 10.44 | 10.44 | 4.82% | 71,520 |
| Dec 8, 2025 | 11.16 | 11.20 | 9.84 | 9.96 | 9.96 | -8.29% | 36,236 |
| Dec 5, 2025 | 11.44 | 11.50 | 10.80 | 10.86 | 10.86 | -5.02% | 26,161 |
| Dec 4, 2025 | 12.24 | 12.24 | 11.21 | 11.43 | 11.43 | -4.72% | 37,402 |
| Dec 3, 2025 | 12.84 | 12.96 | 11.89 | 12.00 | 12.00 | -5.66% | 36,804 |
| Dec 2, 2025 | 13.20 | 13.44 | 12.48 | 12.72 | 12.72 | -5.36% | 33,995 |
| Dec 1, 2025 | 13.32 | 14.16 | 12.75 | 13.44 | 13.44 | -2.61% | 55,070 |
| Nov 28, 2025 | 14.28 | 14.76 | 13.80 | 13.80 | 13.80 | -3.36% | 45,344 |
| Nov 26, 2025 | 15.00 | 15.36 | 13.80 | 14.28 | 14.28 | -0.83% | 525,688 |
| Nov 25, 2025 | 14.76 | 15.00 | 13.68 | 14.40 | 14.40 | -5.51% | 65,300 |
| Nov 24, 2025 | 29.52 | 38.88 | 14.04 | 15.24 | 15.24 | -33.16% | 3,893,904 |
| Nov 21, 2025 | 23.04 | 23.64 | 18.84 | 22.80 | 22.80 | -3.06% | 8,601 |
| Nov 20, 2025 | 23.88 | 24.60 | 22.92 | 23.52 | 23.52 | - | 12,444 |
| Nov 19, 2025 | 27.48 | 28.80 | 23.04 | 23.52 | 23.52 | -18.33% | 7,693 |
| Nov 18, 2025 | 28.92 | 29.01 | 27.60 | 28.80 | 28.80 | -1.64% | 3,887 |
| Nov 17, 2025 | 32.16 | 32.16 | 28.32 | 29.28 | 29.28 | -12.23% | 7,974 |
| Nov 14, 2025 | 27.48 | 34.44 | 27.48 | 33.36 | 33.36 | -4.14% | 21,811 |
| Nov 13, 2025 | 27.00 | 40.56 | 27.00 | 34.80 | 34.80 | 27.75% | 173,414 |
| Nov 12, 2025 | 27.36 | 28.32 | 26.83 | 27.24 | 27.24 | -6.20% | 7,336 |
| Nov 11, 2025 | 30.36 | 30.48 | 28.32 | 29.04 | 29.04 | -4.82% | 6,892 |
| Nov 10, 2025 | 30.60 | 31.20 | 30.00 | 30.51 | 30.51 | 1.70% | 4,880 |
| Nov 7, 2025 | 33.60 | 33.60 | 29.16 | 30.00 | 30.00 | -13.19% | 10,996 |
| Nov 6, 2025 | 36.24 | 36.76 | 33.60 | 34.56 | 34.56 | -6.80% | 6,780 |
| Nov 5, 2025 | 36.12 | 43.20 | 35.88 | 37.08 | 37.08 | -2.22% | 14,067 |
| Nov 4, 2025 | 38.64 | 38.98 | 33.24 | 37.92 | 37.92 | -17.49% | 23,704 |
| Nov 3, 2025 | 53.76 | 54.24 | 43.20 | 45.96 | 45.96 | -22.15% | 21,021 |
| Oct 31, 2025 | 59.64 | 68.88 | 55.32 | 59.04 | 59.04 | -9.39% | 50,222 |
| Oct 30, 2025 | 68.16 | 73.56 | 63.36 | 65.16 | 65.16 | -9.95% | 17,869 |
| Oct 29, 2025 | 120.12 | 128.40 | 64.92 | 72.36 | 72.36 | -39.88% | 52,294 |
| Oct 28, 2025 | 132.48 | 139.08 | 120.00 | 120.36 | 120.36 | -10.04% | 14,828 |
| Oct 27, 2025 | 138.00 | 141.12 | 115.20 | 133.80 | 133.80 | -2.87% | 24,268 |
| Oct 24, 2025 | 103.56 | 146.40 | 103.56 | 137.76 | 137.76 | 27.98% | 74,239 |
| Oct 23, 2025 | 114.00 | 114.00 | 105.00 | 107.64 | 107.64 | -8.75% | 13,038 |
| Oct 22, 2025 | 113.40 | 125.16 | 108.60 | 117.96 | 117.96 | 21.51% | 36,646 |
| Oct 21, 2025 | 108.00 | 108.00 | 92.40 | 97.08 | 97.08 | -20.45% | 32,746 |
| Oct 20, 2025 | 126.00 | 131.88 | 120.60 | 122.04 | 122.04 | -1.26% | 8,568 |
| Oct 17, 2025 | 130.80 | 132.00 | 120.12 | 123.60 | 123.60 | -8.28% | 10,781 |
| Oct 16, 2025 | 145.80 | 147.48 | 132.36 | 134.76 | 134.76 | -4.02% | 12,446 |
| Oct 15, 2025 | 145.08 | 153.00 | 135.60 | 140.40 | 140.40 | -2.01% | 14,272 |
| Oct 14, 2025 | 144.00 | 149.40 | 141.60 | 143.28 | 143.28 | -3.01% | 11,998 |
| Oct 13, 2025 | 147.84 | 153.48 | 141.12 | 147.72 | 147.72 | -3.53% | 14,578 |
| Oct 10, 2025 | 171.48 | 172.20 | 150.00 | 153.12 | 153.12 | -14.93% | 25,574 |