Datacentrex, Inc. (DTCX)
NASDAQ: DTCX · Real-Time Price · USD
4.120
-0.430 (-9.45%)
At close: Dec 16, 2025, 4:00 PM EST
4.100
-0.020 (-0.49%)
Pre-market: Dec 17, 2025, 6:23 AM EST
Datacentrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.98 | 4.99 | 3.82 | 4.12 | 4.12 | -9.45% | 702,999 |
| Dec 15, 2025 | 4.90 | 4.92 | 4.47 | 4.55 | 4.55 | -6.95% | 264,117 |
| Dec 12, 2025 | 4.85 | 5.00 | 4.60 | 4.89 | 4.89 | 1.24% | 196,272 |
| Dec 11, 2025 | 4.83 | 4.92 | 4.70 | 4.83 | 4.83 | -1.63% | 130,091 |
| Dec 10, 2025 | 5.03 | 5.15 | 4.65 | 4.91 | 4.91 | -1.80% | 293,662 |
| Dec 9, 2025 | 4.11 | 5.18 | 4.09 | 5.00 | 5.00 | 21.65% | 876,033 |
| Dec 8, 2025 | 4.57 | 4.57 | 4.01 | 4.11 | 4.11 | -11.42% | 293,987 |
| Dec 5, 2025 | 4.55 | 4.80 | 4.25 | 4.64 | 4.64 | 1.75% | 447,270 |
| Dec 4, 2025 | 4.33 | 5.00 | 4.29 | 4.56 | 4.56 | 7.04% | 681,268 |
| Dec 3, 2025 | 3.94 | 4.39 | 3.94 | 4.26 | 4.26 | 4.93% | 363,176 |
| Dec 2, 2025 | 3.71 | 4.20 | 3.71 | 4.06 | 4.06 | 13.25% | 339,005 |
| Dec 1, 2025 | 3.83 | 3.87 | 3.49 | 3.59 | 3.59 | -9.92% | 137,021 |
| Nov 28, 2025 | 4.18 | 4.21 | 3.80 | 3.98 | 3.98 | -3.16% | 179,786 |
| Nov 26, 2025 | 4.14 | 4.30 | 4.00 | 4.11 | 4.11 | 0.49% | 143,166 |
| Nov 25, 2025 | 3.86 | 4.17 | 3.71 | 4.09 | 4.09 | 4.34% | 176,755 |
| Nov 24, 2025 | 3.81 | 4.10 | 3.80 | 3.92 | 3.92 | 3.70% | 224,883 |
| Nov 21, 2025 | 3.83 | 4.30 | 3.10 | 3.78 | 3.78 | 4.13% | 965,930 |
| Nov 20, 2025 | 3.64 | 4.19 | 3.58 | 3.63 | 3.63 | 2.83% | 329,972 |
| Nov 19, 2025 | 3.58 | 3.86 | 3.39 | 3.53 | 3.53 | -3.29% | 161,692 |
| Nov 18, 2025 | 3.08 | 3.72 | 3.06 | 3.65 | 3.65 | 18.51% | 196,483 |
| Nov 17, 2025 | 3.62 | 3.78 | 2.83 | 3.08 | 3.08 | -15.38% | 258,158 |
| Nov 14, 2025 | 3.67 | 3.84 | 3.63 | 3.64 | 3.64 | -2.67% | 86,797 |
| Nov 13, 2025 | 3.90 | 4.06 | 3.65 | 3.74 | 3.74 | -6.15% | 108,187 |
| Nov 12, 2025 | 3.91 | 4.06 | 3.82 | 3.99 | 3.99 | 1.40% | 102,411 |
| Nov 11, 2025 | 3.85 | 4.03 | 3.76 | 3.93 | 3.93 | 2.61% | 52,470 |
| Nov 10, 2025 | 4.51 | 4.59 | 3.73 | 3.83 | 3.83 | -13.64% | 373,785 |
| Nov 7, 2025 | 3.96 | 4.56 | 3.76 | 4.44 | 4.44 | 11.15% | 223,206 |
| Nov 6, 2025 | 4.26 | 4.33 | 3.85 | 3.99 | 3.99 | -6.34% | 72,587 |
| Nov 5, 2025 | 3.97 | 4.38 | 3.94 | 4.26 | 4.26 | 8.54% | 87,317 |
| Nov 4, 2025 | 4.12 | 4.18 | 3.64 | 3.93 | 3.93 | -6.32% | 160,315 |
| Nov 3, 2025 | 4.52 | 4.60 | 4.19 | 4.19 | 4.19 | -8.71% | 131,105 |
| Oct 31, 2025 | 4.50 | 4.67 | 4.40 | 4.59 | 4.59 | 1.32% | 64,818 |
| Oct 30, 2025 | 4.59 | 4.71 | 4.43 | 4.53 | 4.53 | -1.95% | 161,170 |
| Oct 29, 2025 | 4.60 | 4.83 | 4.53 | 4.62 | 4.62 | -0.43% | 121,337 |
| Oct 28, 2025 | 4.87 | 4.88 | 4.60 | 4.64 | 4.64 | -3.73% | 89,210 |
| Oct 27, 2025 | 4.76 | 4.92 | 4.61 | 4.82 | 4.82 | 2.34% | 92,808 |
| Oct 24, 2025 | 4.53 | 4.77 | 4.50 | 4.71 | 4.71 | 3.97% | 105,086 |
| Oct 23, 2025 | 4.36 | 4.59 | 4.36 | 4.53 | 4.53 | 2.26% | 142,640 |
| Oct 22, 2025 | 4.59 | 4.59 | 4.34 | 4.43 | 4.43 | -3.90% | 338,445 |
| Oct 21, 2025 | 4.71 | 4.75 | 4.53 | 4.61 | 4.61 | -1.07% | 121,039 |
| Oct 20, 2025 | 4.91 | 4.91 | 4.64 | 4.66 | 4.66 | -3.72% | 144,509 |
| Oct 17, 2025 | 4.85 | 4.94 | 4.70 | 4.84 | 4.84 | -0.62% | 181,338 |
| Oct 16, 2025 | 5.00 | 5.13 | 4.79 | 4.87 | 4.87 | -2.60% | 255,804 |
| Oct 15, 2025 | 5.43 | 5.66 | 4.95 | 5.00 | 5.00 | -5.30% | 836,286 |
| Oct 14, 2025 | 5.11 | 5.56 | 5.02 | 5.28 | 5.28 | 1.93% | 804,675 |
| Oct 13, 2025 | 5.25 | 5.33 | 4.93 | 5.18 | 5.18 | 2.78% | 464,664 |
| Oct 10, 2025 | 5.31 | 5.31 | 4.83 | 5.04 | 5.04 | -5.44% | 455,791 |
| Oct 9, 2025 | 5.35 | 5.44 | 5.25 | 5.33 | 5.33 | 0.19% | 175,193 |
| Oct 8, 2025 | 5.28 | 5.43 | 5.17 | 5.32 | 5.32 | 0.76% | 149,906 |
| Oct 7, 2025 | 5.38 | 5.50 | 5.15 | 5.28 | 5.28 | -2.58% | 510,929 |