Skip to main content
Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
1.030
+0.010 (0.98%)
At close: Jun 26, 2026, 4:00 PM EDT
1.006
-0.024 (-2.32%)
After-hours: Jun 26, 2026, 7:58 PM EDT

DCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.911.190.911.031.030.98%313,657
Jun 25, 20260.951.130.861.021.02-36.65%6,950,861
Jun 24, 20261.852.061.571.611.61-21.08%871,751
Jun 23, 20262.112.271.922.042.04-3.32%7,897
Jun 22, 20262.142.142.052.112.11-4,330
Jun 18, 20262.202.262.042.112.11-13.52%15,725
Jun 17, 20262.252.442.212.442.444.50%7,348
Jun 16, 20262.222.342.222.342.341.97%7,230
Jun 15, 20262.302.432.232.292.29-0.43%19,706
Jun 12, 20262.552.902.302.302.30-14.18%13,288
Jun 11, 20262.412.752.082.682.68-7.59%10,675
Jun 10, 20262.742.952.672.902.90-4.29%12,502
Jun 9, 20262.673.032.673.033.0316.54%63,686
Jun 8, 20262.602.602.502.602.607.00%2,859
Jun 5, 20262.542.562.342.432.43-4.33%20,183
Jun 4, 20262.402.552.312.542.543.25%5,142
Jun 3, 20262.622.622.402.462.46-6.11%5,099
Jun 2, 20262.642.642.522.622.620.38%14,805
Jun 1, 20262.402.622.402.612.614.82%27,864
May 29, 20262.462.512.342.492.492.89%20,900
May 28, 20262.412.422.372.422.42-1.63%14,136
May 27, 20262.352.502.182.462.464.24%6,806
May 26, 20262.252.362.162.362.360.43%6,539
May 22, 20262.202.402.102.352.353.07%9,620
May 21, 20262.182.332.082.282.284.59%11,264
May 20, 20262.222.222.182.182.18-6.44%2,262
May 19, 20262.242.332.112.332.334.48%3,331
May 18, 20262.292.292.092.232.23-2.62%4,684
May 15, 20262.142.292.122.292.293.62%4,946
May 14, 20262.122.212.112.212.21-0.45%6,941
May 13, 20262.182.372.112.222.22-0.45%27,184
May 12, 20262.272.272.022.232.23-3.04%7,220
May 11, 20262.342.502.262.302.30-5.74%29,087
May 8, 20262.382.502.302.442.44-1.21%61,136
May 7, 20262.272.502.252.472.472.92%25,481
May 6, 20262.232.402.222.402.406.67%27,062
May 5, 20262.202.252.132.252.258.17%19,081
May 4, 20262.152.372.022.082.080.48%30,719
May 1, 20262.052.182.032.072.07-1.43%15,841
Apr 30, 20262.062.151.992.102.100.96%13,306
Apr 29, 20262.032.251.992.082.08-5.02%15,530
Apr 28, 20262.272.342.102.192.19-2.67%32,231
Apr 27, 20262.102.462.042.252.250.90%56,710
Apr 24, 20262.282.372.142.232.23-3.04%47,450
Apr 23, 20262.172.301.732.302.3010.05%330,611
Apr 22, 20262.152.301.982.092.098.29%16,244,806
Apr 21, 20261.872.021.871.931.931.05%11,608
Apr 20, 20261.822.001.821.911.910.53%13,402
Apr 17, 20261.972.001.901.901.900.53%3,873
Apr 16, 20262.102.101.891.891.89-5.50%11,440
Apr 15, 20262.102.181.962.002.00-2.44%13,274
Apr 14, 20262.002.061.922.052.057.32%7,494
Apr 13, 20262.032.061.911.911.911.06%4,836
Apr 10, 20262.182.181.891.891.89-4.06%4,491
Apr 9, 20261.892.011.891.971.97-3.44%5,423
Apr 8, 20262.032.152.032.042.04-4.67%6,652
Apr 7, 20262.082.251.862.142.1415.05%28,363
Apr 6, 20261.811.991.811.861.868.14%9,408
Apr 2, 20261.731.751.711.721.72-3.08%6,346
Apr 1, 20261.631.781.571.781.774.39%7,749
Mar 31, 20261.721.831.661.701.702.41%5,625
Mar 30, 20261.601.681.601.661.660.17%3,402
Mar 27, 20261.701.891.631.661.66-7.42%13,482
Mar 26, 20261.731.991.721.791.794.07%23,593
Mar 25, 20261.651.721.651.721.722.38%2,818
Mar 24, 20261.811.811.551.681.68-8.70%11,692
Mar 23, 20261.851.901.791.841.84-3.66%9,039
Mar 20, 20262.082.081.871.911.91-2.55%12,392
Mar 19, 20262.012.091.931.961.96-6.22%6,606
Mar 18, 20262.142.141.932.092.09-2.34%15,473
Mar 17, 20261.702.161.702.142.1425.15%56,627
Mar 16, 20261.651.721.511.711.716.21%21,297
Mar 13, 20261.462.051.461.611.6112.59%246,031
Mar 12, 20261.441.461.431.431.43-4.03%4,267
Mar 11, 20261.551.561.471.491.49-3.87%7,889
Mar 10, 20261.541.631.501.551.55-4.91%14,875
Mar 9, 20261.621.651.511.631.630.62%40,008
Mar 6, 20261.601.621.561.621.621.25%7,081
Mar 5, 20261.671.681.551.601.60-8.57%24,200
Mar 4, 20261.611.751.561.751.759.37%26,700
Mar 3, 20261.621.621.531.601.60-5.33%14,885
Mar 2, 20261.751.751.591.691.69-5.32%17,293
Feb 27, 20261.921.971.771.791.79-7.03%25,350
Feb 26, 20262.052.071.911.921.92-7.69%11,681
Feb 25, 20262.082.162.012.082.08-3.70%7,568
Feb 24, 20262.102.251.962.162.162.37%18,702
Feb 23, 20262.242.242.012.112.11-8.26%18,073
Feb 20, 20262.232.412.162.302.303.60%83,599
Feb 19, 20262.222.242.122.222.22-1.33%18,264
Feb 18, 20262.232.272.202.252.25-1.32%14,060
Feb 17, 20262.262.332.242.282.281.79%22,096
Feb 13, 20262.442.442.202.242.24-8.94%29,536
Feb 12, 20262.472.512.402.462.46-3.53%18,271
Feb 11, 20262.502.572.462.552.55-0.78%11,417
Feb 10, 20262.492.592.302.572.571.18%32,347
Feb 9, 20262.642.692.492.542.54-5.22%37,440
Feb 6, 20262.862.862.642.682.68-3.25%28,449
Feb 5, 20263.173.172.642.772.77-15.29%31,770
Feb 4, 20262.683.292.653.273.2716.79%69,193
Feb 3, 20262.952.952.602.802.80-8.20%63,760