Datacentrex, Inc. (DTCX)
NASDAQ: DTCX · Real-Time Price · USD
2.605
+0.215 (9.00%)
Mar 9, 2026, 2:14 PM EDT - Market open
Datacentrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.40 | 2.75 | 2.30 | 2.64 | - | 10.25% | 173,479 |
| Mar 6, 2026 | 2.44 | 2.55 | 2.28 | 2.39 | 2.39 | -2.45% | 170,406 |
| Mar 5, 2026 | 2.17 | 2.58 | 2.17 | 2.45 | 2.45 | 11.87% | 381,847 |
| Mar 4, 2026 | 2.09 | 2.30 | 2.01 | 2.19 | 2.19 | 5.29% | 282,200 |
| Mar 3, 2026 | 1.95 | 2.09 | 1.88 | 2.08 | 2.08 | 3.48% | 334,172 |
| Mar 2, 2026 | 1.86 | 2.12 | 1.83 | 2.01 | 2.01 | 8.06% | 198,781 |
| Feb 27, 2026 | 2.00 | 2.12 | 1.84 | 1.86 | 1.86 | -7.00% | 143,026 |
| Feb 26, 2026 | 1.94 | 2.17 | 1.88 | 2.00 | 2.00 | 4.71% | 233,368 |
| Feb 25, 2026 | 1.82 | 1.92 | 1.74 | 1.91 | 1.91 | 7.91% | 141,255 |
| Feb 24, 2026 | 1.80 | 1.82 | 1.71 | 1.77 | 1.77 | -2.75% | 65,743 |
| Feb 23, 2026 | 1.80 | 1.83 | 1.65 | 1.82 | 1.82 | 1.11% | 374,053 |
| Feb 20, 2026 | 1.79 | 1.90 | 1.76 | 1.80 | 1.80 | -1.10% | 111,651 |
| Feb 19, 2026 | 1.85 | 1.99 | 1.75 | 1.82 | 1.82 | -1.09% | 156,736 |
| Feb 18, 2026 | 1.77 | 2.01 | 1.77 | 1.84 | 1.84 | 1.66% | 131,841 |
| Feb 17, 2026 | 1.85 | 1.99 | 1.71 | 1.81 | 1.81 | -3.72% | 205,057 |
| Feb 13, 2026 | 2.00 | 2.05 | 1.86 | 1.88 | 1.88 | -5.53% | 123,616 |
| 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% | 118,145 |
| Feb 9, 2026 | 2.11 | 2.29 | 2.09 | 2.14 | 2.14 | 1.42% | 183,440 |
| 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% | 175,080 |
| Feb 4, 2026 | 1.96 | 2.11 | 1.92 | 2.11 | 2.11 | 7.11% | 100,516 |
| Feb 3, 2026 | 2.03 | 2.16 | 1.91 | 1.97 | 1.97 | -3.90% | 176,289 |
| 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% | 602,308 |
| Jan 28, 2026 | 2.55 | 2.60 | 2.21 | 2.30 | 2.30 | -9.09% | 410,628 |
| Jan 27, 2026 | 2.81 | 2.85 | 2.37 | 2.53 | 2.53 | -11.54% | 780,393 |
| Jan 26, 2026 | 2.31 | 2.90 | 2.23 | 2.86 | 2.86 | 25.44% | 1,901,476 |
| Jan 23, 2026 | 2.02 | 2.28 | 1.90 | 2.28 | 2.28 | 14.57% | 605,485 |
| 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% | 1,373,272 |
| Jan 20, 2026 | 1.62 | 1.66 | 1.52 | 1.63 | 1.63 | - | 282,586 |
| Jan 16, 2026 | 1.67 | 1.70 | 1.57 | 1.63 | 1.63 | -0.61% | 205,776 |
| Jan 15, 2026 | 1.76 | 1.85 | 1.63 | 1.64 | 1.64 | -3.53% | 419,617 |
| Jan 14, 2026 | 1.98 | 2.00 | 1.51 | 1.70 | 1.70 | -10.53% | 1,111,864 |
| 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% | 574,829 |
| 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% | 182,934 |
| Jan 6, 2026 | 2.86 | 2.96 | 2.25 | 2.48 | 2.48 | -13.29% | 362,794 |
| Jan 5, 2026 | 2.68 | 3.09 | 2.68 | 2.86 | 2.86 | 6.32% | 224,583 |
| 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% | 267,512 |
| Dec 30, 2025 | 2.82 | 2.96 | 2.36 | 2.82 | 2.82 | -2.08% | 795,318 |
| Dec 29, 2025 | 2.96 | 3.10 | 2.86 | 2.88 | 2.88 | -3.03% | 370,952 |
| 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 |