Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
1.180
-0.010 (-0.84%)
At close: Oct 30, 2026, 4:00 PM EDT
1.170
-0.010 (-0.85%)
After-hours: Oct 30, 2026, 4:17 PM EDT
DCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.20 | 1.10 | 1.18 | 1.18 | -0.84% | 47,670 |
| Oct 29, 2026 | 1.25 | 1.30 | 1.16 | 1.19 | 1.19 | -4.03% | 83,700 |
| Oct 28, 2026 | 1.30 | 1.65 | 1.13 | 1.24 | 1.24 | 5.98% | 779,781 |
| Oct 27, 2026 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | - | 34,502 |
| Oct 26, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 33,623 |
| Oct 23, 2026 | 1.23 | 1.25 | 1.15 | 1.18 | 1.18 | -4.07% | 55,168 |
| Oct 22, 2026 | 1.23 | 1.48 | 1.22 | 1.23 | 1.23 | 2.50% | 166,163 |
| Oct 21, 2026 | 1.28 | 1.32 | 1.19 | 1.20 | 1.20 | -5.51% | 61,126 |
| Oct 20, 2026 | 1.30 | 1.37 | 1.24 | 1.27 | 1.27 | -3.79% | 61,564 |
| Oct 19, 2026 | 1.45 | 1.45 | 1.31 | 1.32 | 1.32 | -4.35% | 58,442 |
| Oct 16, 2026 | 1.73 | 1.79 | 1.35 | 1.38 | 1.38 | -22.03% | 121,108 |
| Oct 15, 2026 | 1.59 | 1.89 | 1.59 | 1.77 | 1.77 | -2.21% | 86,719 |
| Oct 14, 2026 | 1.77 | 2.00 | 1.64 | 1.81 | 1.81 | -11.71% | 270,760 |
| Oct 13, 2026 | 2.34 | 2.59 | 1.55 | 2.05 | 2.05 | -6.82% | 9,816,588 |
| Oct 12, 2026 | 2.51 | 2.98 | 2.20 | 2.20 | 2.20 | -19.33% | 3,556,794 |
| Oct 9, 2026 | 2.80 | 2.80 | 2.50 | 2.73 | 2.73 | -0.47% | 24,373 |
| Oct 8, 2026 | 2.83 | 2.90 | 2.62 | 2.74 | 2.74 | -6.48% | 41,539 |
| Oct 7, 2026 | 2.95 | 3.01 | 2.70 | 2.93 | 2.93 | -5.79% | 139,801 |
| Oct 6, 2026 | 3.34 | 3.34 | 2.88 | 3.11 | 3.11 | -7.99% | 471,897 |
| Oct 5, 2026 | 3.90 | 3.90 | 3.18 | 3.38 | 3.38 | -12.89% | 83,888 |
| Oct 2, 2026 | 3.64 | 4.40 | 3.45 | 3.88 | 3.88 | 3.74% | 217,725 |
| Oct 1, 2026 | 3.57 | 4.18 | 3.57 | 3.74 | 3.74 | 0.81% | 210,007 |
| Sep 30, 2026 | 3.80 | 4.19 | 3.60 | 3.71 | 3.71 | 2.77% | 198,735 |
| Sep 29, 2026 | 6.04 | 6.04 | 3.44 | 3.61 | 3.61 | -41.49% | 287,028 |
| Sep 28, 2026 | 6.21 | 7.45 | 5.73 | 6.17 | 6.17 | -21.94% | 113,602 |
| Sep 25, 2026 | 8.03 | 8.38 | 7.30 | 7.90 | 7.90 | -18.08% | 537,413 |
| Sep 24, 2026 | 11.04 | 11.06 | 8.00 | 9.65 | 9.65 | -17.85% | 3,231,327 |
| Sep 23, 2026 | 14.16 | 14.16 | 11.54 | 11.74 | 11.74 | -29.69% | 197,813 |
| Sep 22, 2026 | 17.58 | 17.58 | 16.32 | 16.70 | 16.70 | -13.43% | 134,339 |
| Sep 21, 2026 | 22.58 | 22.58 | 16.96 | 19.30 | 19.30 | -8.98% | 159,062 |
| Sep 18, 2026 | 56.64 | 59.76 | 17.90 | 21.20 | 21.20 | -69.89% | 272,737 |
| Sep 17, 2026 | 63.28 | 88.48 | 60.11 | 70.42 | 70.42 | 37.53% | 540,867 |
| Sep 16, 2026 | 57.44 | 89.10 | 41.98 | 51.20 | 51.20 | -8.44% | 483,248 |
| Sep 15, 2026 | 64.00 | 65.62 | 54.40 | 55.92 | 55.92 | -14.06% | 1,437 |
| Sep 14, 2026 | 89.60 | 92.80 | 58.80 | 65.07 | 65.07 | -24.69% | 3,028 |
| Sep 11, 2026 | 99.19 | 99.19 | 76.66 | 86.40 | 86.40 | -1.50% | 88 |
| Sep 10, 2026 | 91.25 | 94.40 | 83.79 | 87.71 | 87.71 | -3.88% | 88 |
| Sep 9, 2026 | 90.03 | 94.56 | 90.03 | 91.25 | 91.25 | -1.69% | 93 |
| Sep 8, 2026 | 96.02 | 113.22 | 80.00 | 92.82 | 92.82 | 1.50% | 739 |
| Sep 4, 2026 | 104.21 | 107.20 | 91.41 | 91.44 | 91.44 | -12.09% | 617 |
| Sep 3, 2026 | 114.94 | 114.94 | 104.00 | 104.02 | 104.02 | -9.58% | 311 |
| Sep 2, 2026 | 112.35 | 115.94 | 104.40 | 115.04 | 115.04 | -1.02% | 1,023 |
| Sep 1, 2026 | 114.24 | 116.22 | 106.99 | 116.22 | 116.22 | 4.41% | 231 |
| Aug 31, 2026 | 126.38 | 126.38 | 100.80 | 111.32 | 111.32 | -5.88% | 1,047 |
| Aug 28, 2026 | 118.98 | 118.98 | 113.60 | 118.27 | 118.27 | -0.78% | 433 |
| Aug 27, 2026 | 147.04 | 147.04 | 107.60 | 119.20 | 119.20 | -14.37% | 770 |
| Aug 26, 2026 | 157.49 | 157.49 | 138.37 | 139.20 | 139.20 | -11.01% | 515 |
| Aug 25, 2026 | 155.76 | 159.14 | 151.96 | 156.42 | 156.42 | -2.07% | 149 |
| Aug 24, 2026 | 163.20 | 163.20 | 155.20 | 159.73 | 159.73 | -3.08% | 140 |
| Aug 21, 2026 | 159.98 | 165.60 | 149.34 | 164.80 | 164.80 | 5.92% | 2,224 |