Datacentrex, Inc. (DTCX)
NASDAQ: DTCX · Real-Time Price · USD
1.430
-0.110 (-7.14%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Datacentrex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.52 | 1.53 | 1.35 | 1.43 | 1.43 | -7.14% | 213,978 |
| Oct 14, 2026 | 1.59 | 1.61 | 1.41 | 1.54 | 1.54 | -3.14% | 210,691 |
| Oct 13, 2026 | 1.62 | 1.70 | 1.56 | 1.59 | 1.59 | -2.45% | 212,394 |
| Oct 12, 2026 | 1.66 | 1.74 | 1.63 | 1.63 | 1.63 | -2.40% | 87,055 |
| Oct 9, 2026 | 1.76 | 1.82 | 1.66 | 1.67 | 1.67 | -5.65% | 87,515 |
| Oct 8, 2026 | 1.82 | 1.87 | 1.71 | 1.77 | 1.77 | -3.28% | 233,323 |
| Oct 7, 2026 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 99,109 |
| Oct 6, 2026 | 1.82 | 1.89 | 1.80 | 1.82 | 1.82 | -1.09% | 53,273 |
| Oct 5, 2026 | 1.83 | 1.91 | 1.80 | 1.84 | 1.84 | 0.55% | 123,723 |
| Oct 2, 2026 | 1.85 | 1.91 | 1.80 | 1.83 | 1.83 | -1.61% | 93,926 |
| Oct 1, 2026 | 1.81 | 1.89 | 1.80 | 1.86 | 1.86 | 3.33% | 65,811 |
| Sep 30, 2026 | 1.78 | 1.91 | 1.76 | 1.80 | 1.80 | 1.41% | 71,847 |
| Sep 29, 2026 | 1.81 | 1.83 | 1.65 | 1.78 | 1.78 | -0.84% | 278,958 |
| Sep 28, 2026 | 1.88 | 1.90 | 1.77 | 1.79 | 1.79 | -6.28% | 130,870 |
| Sep 25, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -4.02% | 118,407 |
| Sep 24, 2026 | 2.00 | 2.05 | 1.94 | 1.99 | 1.99 | -1.49% | 142,225 |
| Sep 23, 2026 | 2.05 | 2.06 | 1.97 | 2.02 | 2.02 | -2.42% | 51,726 |
| Sep 22, 2026 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 113,914 |
| Sep 21, 2026 | 2.08 | 2.11 | 1.99 | 2.06 | 2.06 | -0.48% | 360,111 |
| Sep 18, 2026 | 2.13 | 2.24 | 1.99 | 2.07 | 2.07 | -2.82% | 368,702 |
| Sep 17, 2026 | 2.04 | 2.17 | 2.01 | 2.13 | 2.13 | 2.40% | 362,357 |
| Sep 16, 2026 | 2.00 | 2.09 | 1.91 | 2.08 | 2.08 | 4.00% | 198,701 |
| Sep 15, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | - | 90,439 |
| Sep 14, 2026 | 1.98 | 2.05 | 1.96 | 2.00 | 2.00 | -0.99% | 34,361 |
| Sep 11, 2026 | 2.01 | 2.04 | 1.96 | 2.02 | 2.02 | 0.50% | 93,836 |
| Sep 10, 2026 | 1.99 | 2.15 | 1.99 | 2.01 | 2.01 | -0.50% | 411,614 |
| Sep 9, 2026 | 1.94 | 2.07 | 1.94 | 2.02 | 2.02 | 4.66% | 60,848 |
| Sep 8, 2026 | 1.97 | 2.08 | 1.93 | 1.93 | 1.93 | -3.98% | 84,155 |
| Sep 4, 2026 | 2.10 | 2.16 | 2.00 | 2.01 | 2.01 | -5.19% | 409,892 |
| Sep 3, 2026 | 1.88 | 2.18 | 1.87 | 2.12 | 2.12 | 12.77% | 406,781 |
| Sep 2, 2026 | 1.99 | 2.03 | 1.88 | 1.88 | 1.88 | -9.62% | 279,971 |
| Sep 1, 2026 | 2.18 | 2.32 | 2.06 | 2.08 | 2.08 | -6.31% | 715,667 |
| Aug 31, 2026 | 2.79 | 2.95 | 2.14 | 2.22 | 2.22 | -14.62% | 394,028 |
| Aug 28, 2026 | 2.70 | 2.75 | 2.60 | 2.60 | 2.60 | -4.06% | 71,785 |
| Aug 27, 2026 | 2.69 | 2.81 | 2.66 | 2.71 | 2.71 | - | 158,690 |
| Aug 26, 2026 | 2.69 | 2.75 | 2.50 | 2.71 | 2.71 | -1.09% | 341,697 |
| Aug 25, 2026 | 2.90 | 3.00 | 2.67 | 2.74 | 2.74 | -6.16% | 516,131 |
| Aug 24, 2026 | 2.62 | 2.93 | 2.57 | 2.92 | 2.92 | 11.45% | 852,172 |
| Aug 21, 2026 | 2.04 | 2.66 | 1.99 | 2.62 | 2.62 | 29.70% | 1,330,088 |
| Aug 20, 2026 | 2.09 | 2.09 | 1.97 | 2.02 | 2.02 | -1.94% | 60,497 |
| Aug 19, 2026 | 1.96 | 2.07 | 1.93 | 2.06 | 2.06 | 4.04% | 70,337 |
| Aug 18, 2026 | 1.89 | 1.98 | 1.88 | 1.98 | 1.98 | 3.66% | 82,483 |
| Aug 17, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 57,787 |
| Aug 14, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 84,011 |
| Aug 13, 2026 | 1.91 | 1.93 | 1.87 | 1.92 | 1.92 | -0.52% | 90,472 |
| Aug 12, 2026 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | - | 70,081 |
| Aug 11, 2026 | 1.95 | 1.99 | 1.92 | 1.93 | 1.93 | -1.03% | 106,718 |
| Aug 10, 2026 | 2.00 | 2.05 | 1.91 | 1.95 | 1.95 | -4.88% | 139,090 |
| Aug 7, 2026 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 6.77% | 101,469 |
| Aug 6, 2026 | 1.94 | 1.98 | 1.92 | 1.92 | 1.92 | -2.04% | 45,247 |