DCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.20	2.40	2.10	2.32	-	1.84%	6,056
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
Mar 31, 2026	1.72	1.83	1.66	1.70	1.70	2.41%	5,625
Mar 30, 2026	1.60	1.68	1.60	1.66	1.66	0.17%	3,402
Mar 27, 2026	1.70	1.89	1.63	1.66	1.66	-7.42%	13,482
Mar 26, 2026	1.73	1.99	1.72	1.79	1.79	4.07%	23,593
Mar 25, 2026	1.65	1.72	1.65	1.72	1.72	2.38%	2,818
Mar 24, 2026	1.81	1.81	1.55	1.68	1.68	-8.70%	11,692
Mar 23, 2026	1.85	1.90	1.79	1.84	1.84	-3.66%	9,039
Mar 20, 2026	2.08	2.08	1.87	1.91	1.91	-2.55%	12,392
Mar 19, 2026	2.01	2.09	1.93	1.96	1.96	-6.22%	6,606
Mar 18, 2026	2.14	2.14	1.93	2.09	2.09	-2.34%	15,473
Mar 17, 2026	1.70	2.16	1.70	2.14	2.14	25.15%	56,627
Mar 16, 2026	1.65	1.72	1.51	1.71	1.71	6.21%	21,297
Mar 13, 2026	1.46	2.05	1.46	1.61	1.61	12.59%	246,031