Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
0.4296
-0.0335 (-7.23%)
At close: Jan 16, 2026, 4:00 PM EST
0.4431
+0.0135 (3.14%)
After-hours: Jan 16, 2026, 7:28 PM EST
DCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -7.23% | 163,652 |
| Jan 15, 2026 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 9.22% | 207,603 |
| Jan 14, 2026 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 0.95% | 176,970 |
| Jan 13, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -8.85% | 241,261 |
| Jan 12, 2026 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 7.16% | 299,930 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | 0.73% | 149,373 |
| Jan 8, 2026 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 6.86% | 304,820 |
| Jan 7, 2026 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -6.88% | 2,105,750 |
| Jan 6, 2026 | 0.42 | 0.48 | 0.42 | 0.43 | 0.43 | 5.64% | 798,962 |
| Jan 5, 2026 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 5.56% | 524,517 |
| Jan 2, 2026 | 0.37 | 0.41 | 0.37 | 0.38 | 0.38 | 3.30% | 307,215 |
| Dec 31, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.16% | 228,648 |
| Dec 30, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -0.37% | 479,529 |
| Dec 29, 2025 | 0.35 | 0.42 | 0.34 | 0.37 | 0.37 | 6.97% | 463,610 |
| Dec 26, 2025 | 0.41 | 0.42 | 0.35 | 0.35 | 0.35 | -16.67% | 440,223 |
| Dec 24, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -9.68% | 140,466 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -8.45% | 342,377 |
| Dec 22, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -8.16% | 380,132 |
| Dec 19, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -4.57% | 225,539 |
| Dec 18, 2025 | 0.66 | 0.67 | 0.56 | 0.58 | 0.58 | -12.86% | 291,289 |
| Dec 17, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 1.82% | 103,504 |
| Dec 16, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | -0.17% | 250,935 |
| Dec 15, 2025 | 0.70 | 0.71 | 0.62 | 0.65 | 0.65 | -7.36% | 618,726 |
| Dec 12, 2025 | 0.75 | 0.75 | 0.66 | 0.71 | 0.71 | -8.15% | 525,084 |
| Dec 11, 2025 | 0.77 | 0.81 | 0.73 | 0.77 | 0.77 | 1.17% | 2,548,478 |
| Dec 10, 2025 | 0.83 | 0.84 | 0.75 | 0.76 | 0.76 | -12.64% | 535,273 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.82 | 0.87 | 0.87 | 4.82% | 858,251 |
| Dec 8, 2025 | 0.93 | 0.93 | 0.82 | 0.83 | 0.83 | -8.29% | 434,840 |
| Dec 5, 2025 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -5.02% | 313,933 |
| Dec 4, 2025 | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -4.72% | 448,829 |
| Dec 3, 2025 | 1.07 | 1.08 | 0.99 | 1.00 | 1.00 | -5.66% | 441,655 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.04 | 1.06 | 1.06 | -5.36% | 407,949 |
| Dec 1, 2025 | 1.11 | 1.18 | 1.06 | 1.12 | 1.12 | -2.61% | 660,849 |
| Nov 28, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 544,138 |
| Nov 26, 2025 | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -0.83% | 6,308,262 |
| Nov 25, 2025 | 1.23 | 1.25 | 1.14 | 1.20 | 1.20 | -5.51% | 783,610 |
| Nov 24, 2025 | 2.46 | 3.24 | 1.17 | 1.27 | 1.27 | -33.16% | 46,726,869 |
| Nov 21, 2025 | 1.92 | 1.97 | 1.57 | 1.90 | 1.90 | -3.06% | 103,217 |
| Nov 20, 2025 | 1.99 | 2.05 | 1.91 | 1.96 | 1.96 | - | 149,333 |
| Nov 19, 2025 | 2.29 | 2.40 | 1.92 | 1.96 | 1.96 | -18.33% | 92,319 |
| Nov 18, 2025 | 2.41 | 2.42 | 2.30 | 2.40 | 2.40 | -1.64% | 46,656 |
| Nov 17, 2025 | 2.68 | 2.68 | 2.36 | 2.44 | 2.44 | -12.23% | 95,691 |
| Nov 14, 2025 | 2.29 | 2.87 | 2.29 | 2.78 | 2.78 | -4.14% | 261,735 |
| Nov 13, 2025 | 2.25 | 3.38 | 2.25 | 2.90 | 2.90 | 27.75% | 2,080,979 |
| Nov 12, 2025 | 2.28 | 2.36 | 2.24 | 2.27 | 2.27 | -6.20% | 88,042 |
| Nov 11, 2025 | 2.53 | 2.54 | 2.36 | 2.42 | 2.42 | -4.84% | 82,708 |
| Nov 10, 2025 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | 1.72% | 58,567 |
| Nov 7, 2025 | 2.80 | 2.80 | 2.43 | 2.50 | 2.50 | -13.19% | 131,958 |
| Nov 6, 2025 | 3.02 | 3.06 | 2.80 | 2.88 | 2.88 | -6.80% | 81,364 |
| Nov 5, 2025 | 3.01 | 3.60 | 2.99 | 3.09 | 3.09 | -2.22% | 168,808 |