Datacentrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.16	2.35	2.14	2.31	2.31	6.94%	622,727
May 28, 2026	2.17	2.21	2.15	2.16	2.16	-1.37%	201,060
May 27, 2026	2.12	2.37	2.12	2.19	2.19	1.86%	584,676
May 26, 2026	2.13	2.29	2.13	2.15	2.15	-0.46%	165,471
May 22, 2026	2.16	2.21	2.10	2.16	2.16	0.93%	150,039
May 21, 2026	2.12	2.23	2.11	2.14	2.14	1.90%	127,742
May 20, 2026	2.23	2.24	2.10	2.10	2.10	-6.25%	95,818
May 19, 2026	2.22	2.27	2.16	2.24	2.24	0.45%	53,731
May 18, 2026	2.22	2.26	2.19	2.23	2.23	-1.33%	208,647
May 15, 2026	2.30	2.32	2.21	2.26	2.26	-1.31%	186,414
May 14, 2026	2.34	2.40	2.25	2.29	2.29	-1.72%	184,714
May 13, 2026	2.32	2.39	2.25	2.33	2.33	0.87%	151,851
May 12, 2026	2.40	2.40	2.24	2.31	2.31	-3.35%	735,296
May 11, 2026	2.36	2.48	2.36	2.39	2.39	1.70%	546,929
May 8, 2026	2.31	2.43	2.29	2.35	2.35	-	318,195
May 7, 2026	2.32	2.37	2.28	2.35	2.35	0.43%	261,786
May 6, 2026	2.34	2.37	2.21	2.34	2.34	-0.85%	195,176
May 5, 2026	2.20	2.37	2.15	2.36	2.36	7.27%	342,433
May 4, 2026	2.21	2.29	2.19	2.20	2.20	-1.12%	177,470
May 1, 2026	2.15	2.23	2.12	2.23	2.23	3.97%	173,198
Apr 30, 2026	2.21	2.23	2.07	2.14	2.14	-4.46%	680,293
Apr 29, 2026	2.21	2.28	1.98	2.24	2.24	1.82%	268,131
Apr 28, 2026	2.19	2.23	2.18	2.20	2.20	-	207,386
Apr 27, 2026	2.26	2.34	2.15	2.20	2.20	-3.51%	190,621
Apr 24, 2026	2.11	2.29	2.05	2.28	2.28	9.62%	1,126,760
Apr 23, 2026	2.09	2.15	1.99	2.08	2.08	-2.35%	517,428
Apr 22, 2026	1.97	2.23	1.96	2.13	2.13	9.79%	678,666
Apr 21, 2026	2.08	2.24	1.84	1.94	1.94	-5.37%	733,203
Apr 20, 2026	2.20	2.20	1.98	2.05	2.05	-6.39%	537,811
Apr 17, 2026	2.39	2.42	2.18	2.19	2.19	-8.37%	340,535
Apr 16, 2026	2.25	2.42	2.20	2.39	2.39	7.66%	192,800
Apr 15, 2026	2.41	2.49	2.16	2.22	2.22	-7.50%	495,810
Apr 14, 2026	2.31	2.40	2.22	2.40	2.40	5.26%	178,433
Apr 13, 2026	2.46	2.47	2.18	2.28	2.28	-6.94%	319,352
Apr 10, 2026	2.39	2.50	2.24	2.45	2.45	4.26%	148,173
Apr 9, 2026	2.63	2.63	2.30	2.35	2.35	-10.98%	198,410
Apr 8, 2026	2.70	2.81	2.49	2.64	2.64	-2.22%	468,046
Apr 7, 2026	2.29	2.72	2.15	2.70	2.70	19.47%	516,802
Apr 6, 2026	2.30	2.37	2.22	2.26	2.26	-1.74%	313,725
Apr 2, 2026	2.05	2.30	2.04	2.30	2.30	10.58%	343,157
Apr 1, 2026	2.20	2.30	2.07	2.08	2.08	-3.26%	416,690
Mar 31, 2026	2.26	2.57	2.12	2.15	2.15	-1.83%	999,106
Mar 30, 2026	2.10	2.23	2.01	2.19	2.19	3.79%	626,687
Mar 27, 2026	2.16	2.25	1.82	2.11	2.11	-31.72%	3,954,480
Mar 26, 2026	3.27	3.44	3.06	3.09	3.09	-6.93%	468,111
Mar 25, 2026	3.34	3.80	3.19	3.32	3.32	0.61%	533,465
Mar 24, 2026	3.25	3.49	3.17	3.30	3.30	-0.90%	640,123
Mar 23, 2026	3.21	3.40	3.04	3.33	3.33	5.05%	660,158
Mar 20, 2026	3.10	3.74	2.96	3.17	3.17	-0.47%	1,454,818
Mar 19, 2026	2.99	3.20	2.87	3.19	3.19	6.88%	379,932