Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
2.190
-0.060 (-2.67%)
At close: Apr 28, 2026, 4:00 PM EDT
2.150
-0.040 (-1.83%)
After-hours: Apr 28, 2026, 7:11 PM EDT
DCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.27 | 2.34 | 2.10 | 2.19 | 2.19 | -2.67% | 31,767 |
| Apr 27, 2026 | 2.10 | 2.46 | 2.04 | 2.25 | 2.25 | 0.90% | 56,521 |
| Apr 24, 2026 | 2.28 | 2.37 | 2.14 | 2.23 | 2.23 | -3.04% | 39,312 |
| Apr 23, 2026 | 2.17 | 2.30 | 1.73 | 2.30 | 2.30 | 10.05% | 310,494 |
| Apr 22, 2026 | 2.15 | 2.30 | 1.98 | 2.09 | 2.09 | 8.29% | 16,179,395 |
| Apr 21, 2026 | 1.87 | 2.02 | 1.87 | 1.93 | 1.93 | 1.05% | 11,507 |
| Apr 20, 2026 | 1.82 | 2.00 | 1.82 | 1.91 | 1.91 | 0.53% | 13,117 |
| Apr 17, 2026 | 1.97 | 2.00 | 1.90 | 1.90 | 1.90 | 0.53% | 3,576 |
| Apr 16, 2026 | 2.10 | 2.10 | 1.89 | 1.89 | 1.89 | -5.50% | 10,276 |
| Apr 15, 2026 | 2.10 | 2.18 | 1.96 | 2.00 | 2.00 | -2.44% | 13,229 |
| Apr 14, 2026 | 2.00 | 2.06 | 1.92 | 2.05 | 2.05 | 7.33% | 7,333 |
| Apr 13, 2026 | 2.03 | 2.06 | 1.91 | 1.91 | 1.91 | 1.06% | 4,825 |
| Apr 10, 2026 | 2.18 | 2.18 | 1.89 | 1.89 | 1.89 | -4.06% | 4,427 |
| Apr 9, 2026 | 1.89 | 2.01 | 1.89 | 1.97 | 1.97 | -3.43% | 5,216 |
| Apr 8, 2026 | 2.03 | 2.15 | 2.03 | 2.04 | 2.04 | -4.67% | 5,595 |
| Apr 7, 2026 | 2.08 | 2.25 | 1.86 | 2.14 | 2.14 | 15.05% | 28,231 |
| Apr 6, 2026 | 1.81 | 1.99 | 1.81 | 1.86 | 1.86 | 8.14% | 9,389 |
| Apr 2, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -3.10% | 3,213 |
| Apr 1, 2026 | 1.63 | 1.78 | 1.57 | 1.78 | 1.77 | 4.41% | 7,565 |
| Mar 31, 2026 | 1.72 | 1.83 | 1.66 | 1.70 | 1.70 | 2.41% | 5,386 |
| Mar 30, 2026 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 0.18% | 3,402 |
| Mar 27, 2026 | 1.70 | 1.89 | 1.63 | 1.66 | 1.66 | -7.43% | 13,482 |
| Mar 26, 2026 | 1.73 | 1.99 | 1.72 | 1.79 | 1.79 | 4.07% | 23,593 |
| Mar 25, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 2.38% | 2,818 |
| Mar 24, 2026 | 1.81 | 1.81 | 1.55 | 1.68 | 1.68 | -8.70% | 11,692 |
| Mar 23, 2026 | 1.85 | 1.90 | 1.79 | 1.84 | 1.84 | -3.66% | 9,039 |
| Mar 20, 2026 | 2.08 | 2.08 | 1.87 | 1.91 | 1.91 | -2.55% | 12,392 |
| Mar 19, 2026 | 2.01 | 2.09 | 1.93 | 1.96 | 1.96 | -6.22% | 6,606 |
| Mar 18, 2026 | 2.14 | 2.14 | 1.93 | 2.09 | 2.09 | -2.34% | 15,473 |
| Mar 17, 2026 | 1.70 | 2.16 | 1.70 | 2.14 | 2.14 | 25.15% | 56,627 |
| Mar 16, 2026 | 1.65 | 1.72 | 1.51 | 1.71 | 1.71 | 6.21% | 21,297 |
| Mar 13, 2026 | 1.46 | 2.05 | 1.46 | 1.61 | 1.61 | 12.59% | 246,031 |
| Mar 12, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -4.03% | 4,267 |
| Mar 11, 2026 | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -3.87% | 7,889 |
| Mar 10, 2026 | 1.54 | 1.63 | 1.50 | 1.55 | 1.55 | -4.91% | 14,875 |
| Mar 9, 2026 | 1.62 | 1.65 | 1.51 | 1.63 | 1.63 | 0.62% | 40,008 |
| Mar 6, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 7,081 |
| Mar 5, 2026 | 1.67 | 1.68 | 1.55 | 1.60 | 1.60 | -8.57% | 24,200 |
| Mar 4, 2026 | 1.61 | 1.75 | 1.56 | 1.75 | 1.75 | 9.37% | 26,700 |
| Mar 3, 2026 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -5.33% | 14,885 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.59 | 1.69 | 1.69 | -5.32% | 17,293 |
| Feb 27, 2026 | 1.92 | 1.97 | 1.77 | 1.79 | 1.79 | -7.03% | 25,350 |
| Feb 26, 2026 | 2.05 | 2.07 | 1.91 | 1.92 | 1.92 | -7.69% | 11,681 |
| Feb 25, 2026 | 2.08 | 2.16 | 2.01 | 2.08 | 2.08 | -3.70% | 7,568 |
| Feb 24, 2026 | 2.10 | 2.25 | 1.96 | 2.16 | 2.16 | 2.37% | 18,702 |
| Feb 23, 2026 | 2.24 | 2.24 | 2.01 | 2.11 | 2.11 | -8.26% | 18,073 |
| Feb 20, 2026 | 2.23 | 2.41 | 2.16 | 2.30 | 2.30 | 3.60% | 83,599 |
| Feb 19, 2026 | 2.22 | 2.24 | 2.12 | 2.22 | 2.22 | -1.33% | 18,264 |
| Feb 18, 2026 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | -1.32% | 14,060 |
| Feb 17, 2026 | 2.26 | 2.33 | 2.24 | 2.28 | 2.28 | 1.79% | 22,096 |
| Feb 13, 2026 | 2.44 | 2.44 | 2.20 | 2.24 | 2.24 | -8.94% | 29,536 |
| Feb 12, 2026 | 2.47 | 2.51 | 2.40 | 2.46 | 2.46 | -3.53% | 18,271 |
| Feb 11, 2026 | 2.50 | 2.57 | 2.46 | 2.55 | 2.55 | -0.78% | 11,417 |
| Feb 10, 2026 | 2.49 | 2.59 | 2.30 | 2.57 | 2.57 | 1.18% | 32,347 |
| Feb 9, 2026 | 2.64 | 2.69 | 2.49 | 2.54 | 2.54 | -5.22% | 37,440 |
| Feb 6, 2026 | 2.86 | 2.86 | 2.64 | 2.68 | 2.68 | -3.25% | 28,449 |
| Feb 5, 2026 | 3.17 | 3.17 | 2.64 | 2.77 | 2.77 | -15.29% | 31,770 |
| Feb 4, 2026 | 2.68 | 3.29 | 2.65 | 3.27 | 3.27 | 16.79% | 69,193 |
| Feb 3, 2026 | 2.95 | 2.95 | 2.60 | 2.80 | 2.80 | -8.20% | 63,760 |
| Feb 2, 2026 | 3.11 | 3.13 | 2.83 | 3.05 | 3.05 | -11.08% | 130,532 |
| Jan 30, 2026 | 3.44 | 3.49 | 2.87 | 3.43 | 3.43 | -16.55% | 363,414 |
| Jan 29, 2026 | 3.92 | 5.07 | 3.87 | 4.11 | 4.11 | 34.31% | 29,879,152 |
| Jan 28, 2026 | 3.19 | 3.37 | 2.89 | 3.06 | 3.06 | -4.38% | 28,511 |
| Jan 27, 2026 | 3.67 | 3.67 | 3.00 | 3.20 | 3.20 | -9.35% | 37,679 |
| Jan 26, 2026 | 3.70 | 4.24 | 3.45 | 3.53 | 3.53 | -25.68% | 91,616 |
| Jan 23, 2026 | 5.27 | 5.68 | 4.60 | 4.75 | 4.75 | -4.62% | 187,773 |
| Jan 22, 2026 | 4.57 | 5.48 | 4.26 | 4.98 | 4.98 | 16.22% | 134,416 |
| Jan 21, 2026 | 4.55 | 4.55 | 4.20 | 4.29 | 4.29 | -2.53% | 30,820 |
| 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 |