Skip to main content
logo
Datacentrex, Inc. (DTCX)
NASDAQ: DTCX · Real-Time Price · USD
2.700
+0.440 (19.47%)
At close: Apr 7, 2026, 4:00 PM EDT
2.710
+0.010 (0.37%)
Pre-market: Apr 8, 2026, 7:00 AM EDT

Datacentrex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20262.292.722.152.702.7019.47%514,044
Apr 6, 20262.302.372.222.262.26-1.74%311,725
Apr 2, 20262.052.302.042.302.3010.58%343,048
Apr 1, 20262.202.302.072.082.08-3.26%416,334
Mar 31, 20262.262.572.122.152.15-1.83%999,106
Mar 30, 20262.102.232.012.192.193.79%626,147
Mar 27, 20262.162.251.822.112.11-31.72%3,943,646
Mar 26, 20263.273.443.063.093.09-6.93%459,387
Mar 25, 20263.343.803.193.323.320.61%533,440
Mar 24, 20263.253.493.173.303.30-0.90%640,123
Mar 23, 20263.213.403.043.333.335.05%660,131
Mar 20, 20263.103.742.963.173.17-0.47%1,415,761
Mar 19, 20262.993.202.873.193.196.88%379,932
Mar 18, 20262.973.052.702.982.98-0.67%527,699
Mar 17, 20262.913.052.913.003.003.09%235,469
Mar 16, 20262.893.142.802.912.910.34%185,183
Mar 13, 20263.133.162.802.902.90-6.15%366,551
Mar 12, 20262.993.272.873.093.093.00%623,145
Mar 11, 20262.653.022.563.003.0013.21%309,430
Mar 10, 20262.672.802.422.652.65-1.49%181,468
Mar 9, 20262.402.752.302.692.6912.55%283,579
Mar 6, 20262.442.552.282.392.39-2.45%170,406
Mar 5, 20262.172.582.172.452.4511.87%381,847
Mar 4, 20262.092.302.012.192.195.29%282,200
Mar 3, 20261.952.091.882.082.083.48%334,172
Mar 2, 20261.862.121.832.012.018.06%198,781
Feb 27, 20262.002.121.841.861.86-7.00%143,026
Feb 26, 20261.942.171.882.002.004.71%233,368
Feb 25, 20261.821.921.741.911.917.91%141,255
Feb 24, 20261.801.821.711.771.77-2.75%65,743
Feb 23, 20261.801.831.651.821.821.11%374,053
Feb 20, 20261.791.901.761.801.80-1.10%111,651
Feb 19, 20261.851.991.751.821.82-1.09%156,736
Feb 18, 20261.772.011.771.841.841.66%131,841
Feb 17, 20261.851.991.711.811.81-3.72%205,057
Feb 13, 20262.002.051.861.881.88-5.53%123,616
Feb 12, 20262.122.161.931.991.99-6.13%185,753
Feb 11, 20262.112.202.062.122.12-0.47%81,405
Feb 10, 20262.142.242.102.132.13-0.47%118,145
Feb 9, 20262.112.292.092.142.141.42%183,440
Feb 6, 20261.902.121.812.112.1111.64%151,908
Feb 5, 20262.112.111.861.891.89-10.43%175,080
Feb 4, 20261.962.111.922.112.117.11%100,516
Feb 3, 20262.032.161.911.971.97-3.90%176,289
Feb 2, 20262.122.301.922.052.05-6.39%324,331
Jan 30, 20262.102.261.992.192.194.29%195,506
Jan 29, 20262.222.221.702.102.10-8.70%602,308
Jan 28, 20262.552.602.212.302.30-9.09%410,628
Jan 27, 20262.812.852.372.532.53-11.54%780,393
Jan 26, 20262.312.902.232.862.8625.44%1,901,476