Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
2.680
-0.090 (-3.25%)
At close: Feb 6, 2026, 4:00 PM EST
2.730
+0.050 (1.87%)
After-hours: Feb 6, 2026, 7:58 PM EST
DCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 2, 2025 | 13.20 | 13.44 | 12.48 | 12.72 | 12.72 | -5.36% | 33,995 |
| Dec 1, 2025 | 13.32 | 14.16 | 12.75 | 13.44 | 13.44 | -2.61% | 55,070 |
| Nov 28, 2025 | 14.28 | 14.76 | 13.80 | 13.80 | 13.80 | -3.36% | 45,344 |
| Nov 26, 2025 | 15.00 | 15.36 | 13.80 | 14.28 | 14.28 | -0.83% | 525,688 |
| Nov 25, 2025 | 14.76 | 15.00 | 13.68 | 14.40 | 14.40 | -5.51% | 65,300 |