Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
2.680
-0.220 (-7.59%)
At close: Jun 11, 2026, 4:00 PM EDT
2.840
+0.160 (5.97%)
After-hours: Jun 11, 2026, 5:57 PM EDT
DCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.41 | 2.75 | 2.08 | 2.68 | 2.68 | -7.59% | 10,464 |
| Jun 10, 2026 | 2.74 | 2.95 | 2.67 | 2.90 | 2.90 | -4.29% | 12,498 |
| Jun 9, 2026 | 2.67 | 3.03 | 2.67 | 3.03 | 3.03 | 16.54% | 62,009 |
| Jun 8, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 7.00% | 2,355 |
| Jun 5, 2026 | 2.54 | 2.56 | 2.34 | 2.43 | 2.43 | -4.33% | 20,102 |
| Jun 4, 2026 | 2.40 | 2.55 | 2.31 | 2.54 | 2.54 | 3.25% | 5,120 |
| Jun 3, 2026 | 2.62 | 2.62 | 2.40 | 2.46 | 2.46 | -6.11% | 4,563 |
| Jun 2, 2026 | 2.64 | 2.64 | 2.52 | 2.62 | 2.62 | 0.38% | 10,320 |
| Jun 1, 2026 | 2.40 | 2.62 | 2.40 | 2.61 | 2.61 | 4.82% | 27,486 |
| May 29, 2026 | 2.46 | 2.51 | 2.34 | 2.49 | 2.49 | 2.89% | 20,890 |
| May 28, 2026 | 2.41 | 2.42 | 2.37 | 2.42 | 2.42 | -1.63% | 2,532 |
| May 27, 2026 | 2.35 | 2.50 | 2.18 | 2.46 | 2.46 | 4.24% | 6,791 |
| May 26, 2026 | 2.25 | 2.36 | 2.16 | 2.36 | 2.36 | 0.43% | 6,438 |
| May 22, 2026 | 2.20 | 2.40 | 2.10 | 2.35 | 2.35 | 3.07% | 9,615 |
| May 21, 2026 | 2.18 | 2.33 | 2.08 | 2.28 | 2.28 | 4.59% | 11,162 |
| May 20, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -6.44% | 1,969 |
| May 19, 2026 | 2.24 | 2.33 | 2.11 | 2.33 | 2.33 | 4.48% | 3,300 |
| May 18, 2026 | 2.29 | 2.29 | 2.09 | 2.23 | 2.23 | -2.62% | 4,677 |
| May 15, 2026 | 2.14 | 2.29 | 2.12 | 2.29 | 2.29 | 3.62% | 4,946 |
| May 14, 2026 | 2.12 | 2.21 | 2.11 | 2.21 | 2.21 | -0.45% | 6,941 |
| May 13, 2026 | 2.18 | 2.37 | 2.11 | 2.22 | 2.22 | -0.45% | 27,184 |
| May 12, 2026 | 2.27 | 2.27 | 2.02 | 2.23 | 2.23 | -3.04% | 7,220 |
| May 11, 2026 | 2.34 | 2.50 | 2.26 | 2.30 | 2.30 | -5.74% | 29,087 |
| May 8, 2026 | 2.38 | 2.50 | 2.30 | 2.44 | 2.44 | -1.21% | 61,136 |
| May 7, 2026 | 2.27 | 2.50 | 2.25 | 2.47 | 2.47 | 2.92% | 25,481 |
| May 6, 2026 | 2.23 | 2.40 | 2.22 | 2.40 | 2.40 | 6.67% | 27,062 |
| May 5, 2026 | 2.20 | 2.25 | 2.13 | 2.25 | 2.25 | 8.17% | 19,081 |
| May 4, 2026 | 2.15 | 2.37 | 2.02 | 2.08 | 2.08 | 0.48% | 30,719 |
| May 1, 2026 | 2.05 | 2.18 | 2.03 | 2.07 | 2.07 | -1.43% | 15,841 |
| Apr 30, 2026 | 2.06 | 2.15 | 1.99 | 2.10 | 2.10 | 0.96% | 13,306 |
| Apr 29, 2026 | 2.03 | 2.25 | 1.99 | 2.08 | 2.08 | -5.02% | 15,530 |
| Apr 28, 2026 | 2.27 | 2.34 | 2.10 | 2.19 | 2.19 | -2.67% | 32,231 |
| Apr 27, 2026 | 2.10 | 2.46 | 2.04 | 2.25 | 2.25 | 0.90% | 56,710 |
| Apr 24, 2026 | 2.28 | 2.37 | 2.14 | 2.23 | 2.23 | -3.04% | 47,450 |
| Apr 23, 2026 | 2.17 | 2.30 | 1.73 | 2.30 | 2.30 | 10.05% | 330,611 |
| Apr 22, 2026 | 2.15 | 2.30 | 1.98 | 2.09 | 2.09 | 8.29% | 16,244,806 |
| Apr 21, 2026 | 1.87 | 2.02 | 1.87 | 1.93 | 1.93 | 1.05% | 11,608 |
| Apr 20, 2026 | 1.82 | 2.00 | 1.82 | 1.91 | 1.91 | 0.53% | 13,402 |
| Apr 17, 2026 | 1.97 | 2.00 | 1.90 | 1.90 | 1.90 | 0.53% | 3,873 |
| Apr 16, 2026 | 2.10 | 2.10 | 1.89 | 1.89 | 1.89 | -5.50% | 11,440 |
| Apr 15, 2026 | 2.10 | 2.18 | 1.96 | 2.00 | 2.00 | -2.44% | 13,274 |
| Apr 14, 2026 | 2.00 | 2.06 | 1.92 | 2.05 | 2.05 | 7.32% | 7,494 |
| Apr 13, 2026 | 2.03 | 2.06 | 1.91 | 1.91 | 1.91 | 1.06% | 4,836 |
| Apr 10, 2026 | 2.18 | 2.18 | 1.89 | 1.89 | 1.89 | -4.06% | 4,491 |
| Apr 9, 2026 | 1.89 | 2.01 | 1.89 | 1.97 | 1.97 | -3.44% | 5,423 |
| Apr 8, 2026 | 2.03 | 2.15 | 2.03 | 2.04 | 2.04 | -4.67% | 6,652 |
| Apr 7, 2026 | 2.08 | 2.25 | 1.86 | 2.14 | 2.14 | 15.05% | 28,363 |
| Apr 6, 2026 | 1.81 | 1.99 | 1.81 | 1.86 | 1.86 | 8.14% | 9,408 |
| Apr 2, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -3.08% | 6,346 |
| Apr 1, 2026 | 1.63 | 1.78 | 1.57 | 1.78 | 1.77 | 4.39% | 7,749 |