Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
0.1325
-0.3076 (-69.89%)
At close: Sep 18, 2026, 4:00 PM EDT
0.1356
+0.0031 (2.34%)
After-hours: Sep 18, 2026, 7:59 PM EDT
DCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.35 | 0.37 | 0.11 | 0.13 | 0.13 | -69.89% | 35,416,236 |
| Sep 17, 2026 | 0.40 | 0.55 | 0.38 | 0.44 | 0.44 | 37.53% | 84,256,091 |
| Sep 16, 2026 | 0.36 | 0.56 | 0.26 | 0.32 | 0.32 | -8.44% | 70,735,395 |
| Sep 15, 2026 | 0.40 | 0.41 | 0.34 | 0.35 | 0.35 | -14.06% | 229,930 |
| Sep 14, 2026 | 0.56 | 0.58 | 0.37 | 0.41 | 0.41 | -24.69% | 484,604 |
| Sep 11, 2026 | 0.62 | 0.62 | 0.48 | 0.54 | 0.54 | -1.50% | 14,110 |
| Sep 10, 2026 | 0.57 | 0.59 | 0.52 | 0.55 | 0.55 | -3.88% | 14,223 |
| Sep 9, 2026 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | -1.69% | 14,984 |
| Sep 8, 2026 | 0.60 | 0.71 | 0.50 | 0.58 | 0.58 | 1.50% | 118,390 |
| Sep 4, 2026 | 0.65 | 0.67 | 0.57 | 0.57 | 0.57 | -12.09% | 98,819 |
| Sep 3, 2026 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -9.58% | 49,857 |
| Sep 2, 2026 | 0.70 | 0.72 | 0.65 | 0.72 | 0.72 | -1.02% | 163,804 |
| Sep 1, 2026 | 0.71 | 0.73 | 0.67 | 0.73 | 0.73 | 4.41% | 37,017 |
| Aug 31, 2026 | 0.79 | 0.79 | 0.63 | 0.70 | 0.70 | -5.88% | 167,663 |
| Aug 28, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -0.78% | 69,320 |
| Aug 27, 2026 | 0.92 | 0.92 | 0.67 | 0.75 | 0.75 | -14.37% | 123,247 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.86 | 0.87 | 0.87 | -11.01% | 82,466 |
| Aug 25, 2026 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -2.07% | 23,949 |
| Aug 24, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -3.08% | 22,425 |
| Aug 21, 2026 | 1.00 | 1.04 | 0.93 | 1.03 | 1.03 | 5.92% | 355,911 |
| Aug 20, 2026 | 0.92 | 0.99 | 0.90 | 0.97 | 0.97 | 6.16% | 34,807 |
| Aug 19, 2026 | 0.95 | 0.95 | 0.87 | 0.92 | 0.92 | -3.34% | 24,101 |
| Aug 18, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | -0.38% | 23,065 |
| Aug 17, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -5.81% | 19,367 |
| Aug 14, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 51,342 |
| Aug 13, 2026 | 0.92 | 1.04 | 0.90 | 1.03 | 1.03 | 9.35% | 48,151 |
| Aug 12, 2026 | 0.94 | 0.96 | 0.91 | 0.94 | 0.94 | -3.21% | 22,191 |
| Aug 11, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | -0.51% | 40,975 |
| Aug 10, 2026 | 0.94 | 0.99 | 0.90 | 0.98 | 0.98 | 1.09% | 35,034 |
| Aug 7, 2026 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | -3.24% | 59,565 |
| Aug 6, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -3.85% | 64,314 |
| Aug 5, 2026 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | 1.96% | 51,875 |
| Aug 4, 2026 | 0.96 | 1.04 | 0.90 | 1.02 | 1.02 | 3.55% | 105,792 |
| Aug 3, 2026 | 1.01 | 1.08 | 0.95 | 0.99 | 0.99 | -8.80% | 236,932 |
| Jul 31, 2026 | 1.00 | 1.20 | 0.95 | 1.08 | 1.08 | -12.90% | 835,293 |
| Jul 30, 2026 | 1.35 | 1.38 | 1.14 | 1.24 | 1.24 | 14.81% | 7,236,237 |
| Jul 29, 2026 | 0.87 | 1.19 | 0.80 | 1.08 | 1.08 | 19.73% | 10,853,014 |
| Jul 28, 2026 | 0.72 | 0.99 | 0.66 | 0.90 | 0.90 | 23.73% | 296,904 |
| Jul 27, 2026 | 0.63 | 0.73 | 0.63 | 0.73 | 0.73 | 15.38% | 45,594 |
| Jul 24, 2026 | 0.70 | 0.71 | 0.63 | 0.63 | 0.63 | -11.26% | 22,403 |
| Jul 23, 2026 | 0.64 | 0.72 | 0.64 | 0.71 | 0.71 | -3.52% | 58,444 |
| Jul 22, 2026 | 0.67 | 0.74 | 0.66 | 0.74 | 0.74 | 5.43% | 52,430 |
| Jul 21, 2026 | 0.76 | 0.77 | 0.69 | 0.70 | 0.70 | -12.40% | 56,824 |
| Jul 20, 2026 | 0.82 | 0.83 | 0.76 | 0.80 | 0.80 | -5.04% | 51,319 |
| Jul 17, 2026 | 0.84 | 0.88 | 0.82 | 0.84 | 0.84 | -8.53% | 46,127 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -2.13% | 40,296 |
| Jul 15, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -1.99% | 76,621 |
| Jul 14, 2026 | 0.97 | 1.01 | 0.90 | 0.96 | 0.96 | -3.12% | 95,018 |
| Jul 13, 2026 | 1.02 | 1.09 | 0.97 | 0.99 | 0.99 | -4.81% | 227,151 |
| Jul 10, 2026 | 1.04 | 1.26 | 0.96 | 1.04 | 1.04 | -3.70% | 766,460 |