Datacentrex, Inc. (DTCX)
NASDAQ: DTCX · Real-Time Price · USD
1.880
-0.110 (-5.53%)
At close: Feb 13, 2026, 4:00 PM EST
1.850
-0.030 (-1.60%)
After-hours: Feb 13, 2026, 7:40 PM EST
Datacentrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.00 | 2.05 | 1.86 | 1.88 | 1.88 | -5.53% | 121,066 |
| Feb 12, 2026 | 2.12 | 2.16 | 1.93 | 1.99 | 1.99 | -6.13% | 185,753 |
| Feb 11, 2026 | 2.11 | 2.20 | 2.06 | 2.12 | 2.12 | -0.47% | 81,405 |
| Feb 10, 2026 | 2.14 | 2.24 | 2.10 | 2.13 | 2.13 | -0.47% | 118,045 |
| Feb 9, 2026 | 2.11 | 2.29 | 2.09 | 2.14 | 2.14 | 1.42% | 183,240 |
| Feb 6, 2026 | 1.90 | 2.12 | 1.81 | 2.11 | 2.11 | 11.64% | 151,908 |
| Feb 5, 2026 | 2.11 | 2.11 | 1.86 | 1.89 | 1.89 | -10.43% | 172,293 |
| Feb 4, 2026 | 1.96 | 2.11 | 1.92 | 2.11 | 2.11 | 7.11% | 100,515 |
| Feb 3, 2026 | 2.03 | 2.16 | 1.91 | 1.97 | 1.97 | -3.90% | 173,292 |
| Feb 2, 2026 | 2.12 | 2.30 | 1.92 | 2.05 | 2.05 | -6.39% | 324,331 |
| Jan 30, 2026 | 2.10 | 2.26 | 1.99 | 2.19 | 2.19 | 4.29% | 195,506 |
| Jan 29, 2026 | 2.22 | 2.22 | 1.70 | 2.10 | 2.10 | -8.70% | 601,490 |
| Jan 28, 2026 | 2.55 | 2.60 | 2.21 | 2.30 | 2.30 | -9.09% | 409,531 |
| Jan 27, 2026 | 2.81 | 2.85 | 2.37 | 2.53 | 2.53 | -11.54% | 777,942 |
| Jan 26, 2026 | 2.31 | 2.90 | 2.23 | 2.86 | 2.86 | 25.44% | 1,884,060 |
| Jan 23, 2026 | 2.02 | 2.28 | 1.90 | 2.28 | 2.28 | 14.57% | 600,260 |
| Jan 22, 2026 | 2.00 | 2.07 | 1.80 | 1.99 | 1.99 | 2.58% | 678,150 |
| Jan 21, 2026 | 1.66 | 2.05 | 1.65 | 1.94 | 1.94 | 19.02% | 1,363,616 |
| Jan 20, 2026 | 1.62 | 1.66 | 1.52 | 1.63 | 1.63 | - | 281,607 |
| Jan 16, 2026 | 1.67 | 1.70 | 1.57 | 1.63 | 1.63 | -0.61% | 205,387 |
| Jan 15, 2026 | 1.76 | 1.85 | 1.63 | 1.64 | 1.64 | -3.53% | 419,392 |
| Jan 14, 2026 | 1.98 | 2.00 | 1.51 | 1.70 | 1.70 | -10.53% | 1,092,708 |
| Jan 13, 2026 | 2.04 | 2.18 | 1.71 | 1.90 | 1.90 | -6.86% | 1,050,928 |
| Jan 12, 2026 | 2.25 | 2.30 | 2.00 | 2.04 | 2.04 | -9.33% | 574,502 |
| Jan 9, 2026 | 2.52 | 2.55 | 2.23 | 2.25 | 2.25 | -12.79% | 455,138 |
| Jan 8, 2026 | 2.67 | 2.68 | 2.40 | 2.58 | 2.58 | -3.37% | 143,041 |
| Jan 7, 2026 | 2.46 | 2.73 | 2.46 | 2.67 | 2.67 | 7.66% | 182,819 |
| Jan 6, 2026 | 2.86 | 2.96 | 2.25 | 2.48 | 2.48 | -13.29% | 362,667 |
| Jan 5, 2026 | 2.68 | 3.09 | 2.68 | 2.86 | 2.86 | 6.32% | 222,381 |
| Jan 2, 2026 | 2.80 | 2.81 | 2.63 | 2.69 | 2.69 | -2.18% | 167,296 |
| Dec 31, 2025 | 2.72 | 3.03 | 2.68 | 2.75 | 2.75 | -2.48% | 267,210 |
| Dec 30, 2025 | 2.82 | 2.96 | 2.36 | 2.82 | 2.82 | -2.08% | 795,226 |
| Dec 29, 2025 | 2.96 | 3.10 | 2.86 | 2.88 | 2.88 | -3.03% | 370,625 |
| Dec 26, 2025 | 3.11 | 3.13 | 2.72 | 2.97 | 2.97 | -4.50% | 236,973 |
| Dec 24, 2025 | 3.07 | 3.12 | 2.86 | 3.11 | 3.11 | - | 88,871 |
| Dec 23, 2025 | 3.20 | 3.26 | 2.82 | 3.11 | 3.11 | -4.01% | 364,320 |
| Dec 22, 2025 | 3.35 | 3.46 | 3.20 | 3.24 | 3.24 | -3.28% | 247,651 |
| Dec 19, 2025 | 3.33 | 3.46 | 3.12 | 3.35 | 3.35 | -1.47% | 289,129 |
| Dec 18, 2025 | 3.42 | 3.69 | 2.75 | 3.40 | 3.40 | 0.74% | 590,979 |
| Dec 17, 2025 | 3.93 | 4.00 | 3.32 | 3.38 | 3.38 | -18.08% | 253,991 |