Digital Currency X Technology Inc. (DCX)
NASDAQ: DCX · Real-Time Price · USD
2.070
-0.030 (-1.43%)
At close: May 1, 2026, 4:00 PM EDT
2.080
+0.010 (0.48%)
After-hours: May 1, 2026, 6:49 PM EDT
DCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.05 | 2.18 | 2.03 | 2.07 | 2.07 | -1.43% | 15,807 |
| Apr 30, 2026 | 2.06 | 2.15 | 1.99 | 2.10 | 2.10 | 0.96% | 13,288 |
| Apr 29, 2026 | 2.03 | 2.25 | 1.99 | 2.08 | 2.08 | -5.02% | 15,521 |
| 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 | 7.33% | 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 | -3.43% | 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 | -3.10% | 6,346 |
| Apr 1, 2026 | 1.63 | 1.78 | 1.57 | 1.78 | 1.77 | 4.41% | 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 | 0.18% | 3,402 |
| Mar 27, 2026 | 1.70 | 1.89 | 1.63 | 1.66 | 1.66 | -7.43% | 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 |
| Mar 12, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -4.03% | 4,267 |
| Mar 11, 2026 | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -3.87% | 7,889 |
| Mar 10, 2026 | 1.54 | 1.63 | 1.50 | 1.55 | 1.55 | -4.91% | 14,875 |
| Mar 9, 2026 | 1.62 | 1.65 | 1.51 | 1.63 | 1.63 | 0.62% | 40,008 |
| Mar 6, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 7,081 |
| Mar 5, 2026 | 1.67 | 1.68 | 1.55 | 1.60 | 1.60 | -8.57% | 24,200 |
| Mar 4, 2026 | 1.61 | 1.75 | 1.56 | 1.75 | 1.75 | 9.37% | 26,700 |
| Mar 3, 2026 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -5.33% | 14,885 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.59 | 1.69 | 1.69 | -5.32% | 17,293 |
| Feb 27, 2026 | 1.92 | 1.97 | 1.77 | 1.79 | 1.79 | -7.03% | 25,350 |
| Feb 26, 2026 | 2.05 | 2.07 | 1.91 | 1.92 | 1.92 | -7.69% | 11,681 |
| Feb 25, 2026 | 2.08 | 2.16 | 2.01 | 2.08 | 2.08 | -3.70% | 7,568 |
| Feb 24, 2026 | 2.10 | 2.25 | 1.96 | 2.16 | 2.16 | 2.37% | 18,702 |
| Feb 23, 2026 | 2.24 | 2.24 | 2.01 | 2.11 | 2.11 | -8.26% | 18,073 |
| Feb 20, 2026 | 2.23 | 2.41 | 2.16 | 2.30 | 2.30 | 3.60% | 83,599 |