Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
0.9781
+0.0105 (1.09%)
At close: Aug 10, 2026, 4:00 PM EDT
0.9400
-0.0381 (-3.90%)
Pre-market: Aug 11, 2026, 4:14 AM EDT
DCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.94 | 0.99 | 0.90 | 0.98 | 0.98 | 1.09% | 34,736 |
| Aug 7, 2026 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | -3.24% | 58,790 |
| Aug 6, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -3.85% | 60,730 |
| Aug 5, 2026 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | 1.96% | 51,273 |
| Aug 4, 2026 | 0.96 | 1.04 | 0.90 | 1.02 | 1.02 | 3.55% | 104,534 |
| Aug 3, 2026 | 1.01 | 1.08 | 0.95 | 0.99 | 0.99 | -8.80% | 231,242 |
| Jul 31, 2026 | 1.00 | 1.20 | 0.95 | 1.08 | 1.08 | -12.90% | 826,687 |
| Jul 30, 2026 | 1.35 | 1.38 | 1.14 | 1.24 | 1.24 | 14.81% | 7,015,370 |
| Jul 29, 2026 | 0.87 | 1.19 | 0.80 | 1.08 | 1.08 | 19.73% | 2,900,150 |
| Jul 28, 2026 | 0.72 | 0.99 | 0.66 | 0.90 | 0.90 | 23.73% | 284,670 |
| 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 |
| Jul 9, 2026 | 1.02 | 1.09 | 0.95 | 1.08 | 1.08 | 12.49% | 856,714 |
| Jul 8, 2026 | 1.22 | 1.23 | 0.92 | 0.96 | 0.96 | -5.87% | 17,173,685 |
| Jul 7, 2026 | 1.02 | 1.05 | 0.96 | 1.02 | 1.02 | -2.86% | 7,419,891 |
| Jul 6, 2026 | 1.00 | 1.08 | 0.97 | 1.05 | 1.05 | 5.00% | 27,969 |
| Jul 2, 2026 | 1.04 | 1.04 | 0.94 | 1.00 | 1.00 | -6.54% | 34,869 |
| Jul 1, 2026 | 1.05 | 1.07 | 0.96 | 1.07 | 1.07 | -0.93% | 54,454 |
| Jun 30, 2026 | 1.07 | 1.17 | 0.98 | 1.08 | 1.08 | -4.00% | 124,700 |
| Jun 29, 2026 | 1.02 | 1.17 | 1.02 | 1.13 | 1.13 | 9.22% | 233,678 |
| Jun 26, 2026 | 0.91 | 1.19 | 0.91 | 1.03 | 1.03 | 0.98% | 351,882 |
| Jun 25, 2026 | 0.95 | 1.13 | 0.86 | 1.02 | 1.02 | -36.65% | 7,029,631 |
| Jun 24, 2026 | 1.85 | 2.06 | 1.57 | 1.61 | 1.61 | -21.08% | 874,386 |
| Jun 23, 2026 | 2.11 | 2.27 | 1.92 | 2.04 | 2.04 | -3.32% | 7,897 |
| Jun 22, 2026 | 2.14 | 2.14 | 2.05 | 2.11 | 2.11 | - | 5,136 |
| Jun 18, 2026 | 2.20 | 2.26 | 2.04 | 2.11 | 2.11 | -13.52% | 15,725 |
| Jun 17, 2026 | 2.25 | 2.44 | 2.21 | 2.44 | 2.44 | 4.50% | 7,348 |
| Jun 16, 2026 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 1.97% | 7,230 |
| Jun 15, 2026 | 2.30 | 2.43 | 2.23 | 2.29 | 2.29 | -0.43% | 19,706 |
| Jun 12, 2026 | 2.55 | 2.90 | 2.30 | 2.30 | 2.30 | -14.18% | 13,288 |
| Jun 11, 2026 | 2.41 | 2.75 | 2.08 | 2.68 | 2.68 | -7.59% | 10,675 |
| Jun 10, 2026 | 2.74 | 2.95 | 2.67 | 2.90 | 2.90 | -4.29% | 12,502 |
| Jun 9, 2026 | 2.67 | 3.03 | 2.67 | 3.03 | 3.03 | 16.54% | 63,686 |
| Jun 8, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 7.00% | 2,859 |
| Jun 5, 2026 | 2.54 | 2.56 | 2.34 | 2.43 | 2.43 | -4.33% | 20,183 |
| Jun 4, 2026 | 2.40 | 2.55 | 2.31 | 2.54 | 2.54 | 3.25% | 5,142 |
| Jun 3, 2026 | 2.62 | 2.62 | 2.40 | 2.46 | 2.46 | -6.11% | 5,099 |
| Jun 2, 2026 | 2.64 | 2.64 | 2.52 | 2.62 | 2.62 | 0.38% | 14,805 |
| Jun 1, 2026 | 2.40 | 2.62 | 2.40 | 2.61 | 2.61 | 4.82% | 27,864 |
| May 29, 2026 | 2.46 | 2.51 | 2.34 | 2.49 | 2.49 | 2.89% | 20,900 |