Skip to main content
logo
Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Jul 1, 2026, 4:00 PM EDT
1.050
-0.020 (-1.87%)
After-hours: Jul 1, 2026, 7:36 PM EDT

DCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20261.051.070.961.071.07-0.93%54,385
Jun 30, 20261.071.170.981.081.08-4.00%124,526
Jun 29, 20261.021.171.021.131.139.22%233,678
Jun 26, 20260.911.190.911.031.030.98%351,882
Jun 25, 20260.951.130.861.021.02-36.65%7,029,631
Jun 24, 20261.852.061.571.611.61-21.08%874,386
Jun 23, 20262.112.271.922.042.04-3.32%7,897
Jun 22, 20262.142.142.052.112.11-5,136
Jun 18, 20262.202.262.042.112.11-13.52%15,725
Jun 17, 20262.252.442.212.442.444.50%7,348
Jun 16, 20262.222.342.222.342.341.97%7,230
Jun 15, 20262.302.432.232.292.29-0.43%19,706
Jun 12, 20262.552.902.302.302.30-14.18%13,288
Jun 11, 20262.412.752.082.682.68-7.59%10,675
Jun 10, 20262.742.952.672.902.90-4.29%12,502
Jun 9, 20262.673.032.673.033.0316.54%63,686
Jun 8, 20262.602.602.502.602.607.00%2,859
Jun 5, 20262.542.562.342.432.43-4.33%20,183
Jun 4, 20262.402.552.312.542.543.25%5,142
Jun 3, 20262.622.622.402.462.46-6.11%5,099
Jun 2, 20262.642.642.522.622.620.38%14,805
Jun 1, 20262.402.622.402.612.614.82%27,864
May 29, 20262.462.512.342.492.492.89%20,900
May 28, 20262.412.422.372.422.42-1.63%14,136
May 27, 20262.352.502.182.462.464.24%6,806
May 26, 20262.252.362.162.362.360.43%6,539
May 22, 20262.202.402.102.352.353.07%9,620
May 21, 20262.182.332.082.282.284.59%11,264
May 20, 20262.222.222.182.182.18-6.44%2,262
May 19, 20262.242.332.112.332.334.48%3,331
May 18, 20262.292.292.092.232.23-2.62%4,684
May 15, 20262.142.292.122.292.293.62%4,946
May 14, 20262.122.212.112.212.21-0.45%6,941
May 13, 20262.182.372.112.222.22-0.45%27,184
May 12, 20262.272.272.022.232.23-3.04%7,220
May 11, 20262.342.502.262.302.30-5.74%29,087
May 8, 20262.382.502.302.442.44-1.21%61,136
May 7, 20262.272.502.252.472.472.92%25,481
May 6, 20262.232.402.222.402.406.67%27,062
May 5, 20262.202.252.132.252.258.17%19,081
May 4, 20262.152.372.022.082.080.48%30,719
May 1, 20262.052.182.032.072.07-1.43%15,841
Apr 30, 20262.062.151.992.102.100.96%13,306
Apr 29, 20262.032.251.992.082.08-5.02%15,530
Apr 28, 20262.272.342.102.192.19-2.67%32,231
Apr 27, 20262.102.462.042.252.250.90%56,710
Apr 24, 20262.282.372.142.232.23-3.04%47,450
Apr 23, 20262.172.301.732.302.3010.05%330,611
Apr 22, 20262.152.301.982.092.098.29%16,244,806
Apr 21, 20261.872.021.871.931.931.05%11,608