Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
1.785
-0.135 (-7.03%)
At close: Feb 27, 2026, 4:00 PM EST
1.890
+0.105 (5.88%)
After-hours: Feb 27, 2026, 7:58 PM EST
DCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |