Skip to main content
Datacentrex, Inc. (DTCX)
NASDAQ: DTCX · Real-Time Price · USD
2.200
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Datacentrex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.192.232.182.202.20-207,386
Apr 27, 20262.262.342.152.202.20-3.51%190,621
Apr 24, 20262.112.292.052.282.289.62%1,126,391
Apr 23, 20262.092.151.992.082.08-2.35%517,428
Apr 22, 20261.972.231.962.132.139.79%678,666
Apr 21, 20262.082.241.841.941.94-5.37%733,203
Apr 20, 20262.202.201.982.052.05-6.39%537,811
Apr 17, 20262.392.422.182.192.19-8.37%340,535
Apr 16, 20262.252.422.202.392.397.66%192,800
Apr 15, 20262.412.492.162.222.22-7.50%495,810
Apr 14, 20262.312.402.222.402.405.26%178,433
Apr 13, 20262.462.472.182.282.28-6.94%319,352
Apr 10, 20262.392.502.242.452.454.26%148,173
Apr 9, 20262.632.632.302.352.35-10.98%198,410
Apr 8, 20262.702.812.492.642.64-2.22%468,046
Apr 7, 20262.292.722.152.702.7019.47%516,802
Apr 6, 20262.302.372.222.262.26-1.74%313,725
Apr 2, 20262.052.302.042.302.3010.58%343,157
Apr 1, 20262.202.302.072.082.08-3.26%416,690
Mar 31, 20262.262.572.122.152.15-1.83%999,106
Mar 30, 20262.102.232.012.192.193.79%626,687
Mar 27, 20262.162.251.822.112.11-31.72%3,954,480
Mar 26, 20263.273.443.063.093.09-6.93%468,111
Mar 25, 20263.343.803.193.323.320.61%533,465
Mar 24, 20263.253.493.173.303.30-0.90%640,123
Mar 23, 20263.213.403.043.333.335.05%660,158
Mar 20, 20263.103.742.963.173.17-0.47%1,454,818
Mar 19, 20262.993.202.873.193.196.88%379,932
Mar 18, 20262.973.052.702.982.98-0.67%527,699
Mar 17, 20262.913.052.913.003.003.09%235,472
Mar 16, 20262.893.142.802.912.910.34%189,233
Mar 13, 20263.133.162.802.902.90-6.15%366,551
Mar 12, 20262.993.272.873.093.093.00%623,231
Mar 11, 20262.653.022.563.003.0013.21%312,109
Mar 10, 20262.672.802.422.652.65-1.49%181,468
Mar 9, 20262.402.752.302.692.6912.55%288,094
Mar 6, 20262.442.552.282.392.39-2.45%177,174
Mar 5, 20262.172.582.172.452.4511.87%381,876
Mar 4, 20262.092.302.012.192.195.29%282,210
Mar 3, 20261.952.091.882.082.083.48%336,232
Mar 2, 20261.862.121.832.012.018.06%199,686
Feb 27, 20262.002.121.841.861.86-7.00%143,026
Feb 26, 20261.942.171.882.002.004.71%233,368
Feb 25, 20261.821.921.741.911.917.91%141,255
Feb 24, 20261.801.821.711.771.77-2.75%65,743
Feb 23, 20261.801.831.651.821.821.11%374,053
Feb 20, 20261.791.901.761.801.80-1.10%111,651
Feb 19, 20261.851.991.751.821.82-1.09%156,736
Feb 18, 20261.772.011.771.841.841.66%131,841
Feb 17, 20261.851.991.711.811.81-3.72%205,057
Feb 13, 20262.002.051.861.881.88-5.53%123,616
Feb 12, 20262.122.161.931.991.99-6.13%185,753
Feb 11, 20262.112.202.062.122.12-0.47%81,405
Feb 10, 20262.142.242.102.132.13-0.47%118,145
Feb 9, 20262.112.292.092.142.141.42%183,440
Feb 6, 20261.902.121.812.112.1111.64%151,908
Feb 5, 20262.112.111.861.891.89-10.43%175,080
Feb 4, 20261.962.111.922.112.117.11%100,516
Feb 3, 20262.032.161.911.971.97-3.90%176,289
Feb 2, 20262.122.301.922.052.05-6.39%324,331
Jan 30, 20262.102.261.992.192.194.29%195,506
Jan 29, 20262.222.221.702.102.10-8.70%602,308
Jan 28, 20262.552.602.212.302.30-9.09%410,628
Jan 27, 20262.812.852.372.532.53-11.54%780,393
Jan 26, 20262.312.902.232.862.8625.44%1,901,476
Jan 23, 20262.022.281.902.282.2814.57%605,485
Jan 22, 20262.002.071.801.991.992.58%678,150
Jan 21, 20261.662.051.651.941.9419.02%1,373,272
Jan 20, 20261.621.661.521.631.63-282,586
Jan 16, 20261.671.701.571.631.63-0.61%205,776
Jan 15, 20261.761.851.631.641.64-3.53%419,617
Jan 14, 20261.982.001.511.701.70-10.53%1,111,864
Jan 13, 20262.042.181.711.901.90-6.86%1,050,928
Jan 12, 20262.252.302.002.042.04-9.33%574,829
Jan 9, 20262.522.552.232.252.25-12.79%455,138
Jan 8, 20262.672.682.402.582.58-3.37%143,041
Jan 7, 20262.462.732.462.672.677.66%182,934
Jan 6, 20262.862.962.252.482.48-13.29%362,794
Jan 5, 20262.683.092.682.862.866.32%224,583
Jan 2, 20262.802.812.632.692.69-2.18%167,296
Dec 31, 20252.723.032.682.752.75-2.48%267,512
Dec 30, 20252.822.962.362.822.82-2.08%795,318
Dec 29, 20252.963.102.862.882.88-3.03%370,952
Dec 26, 20253.113.132.722.972.97-4.50%236,973
Dec 24, 20253.073.122.863.113.11-88,871
Dec 23, 20253.203.262.823.113.11-4.01%364,336
Dec 22, 20253.353.463.203.243.24-3.28%250,498
Dec 19, 20253.333.463.123.353.35-1.47%289,129
Dec 18, 20253.423.692.753.403.400.74%590,979
Dec 17, 20253.934.003.323.383.38-18.08%253,991