Datacentrex, Inc. (DTCX)
NASDAQ: DTCX · Real-Time Price · USD
1.760
-0.040 (-2.22%)
At close: Jul 31, 2026, 4:00 PM EDT
1.790
+0.030 (1.70%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Datacentrex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 56,045 |
| Jul 30, 2026 | 1.79 | 1.83 | 1.76 | 1.80 | 1.80 | - | 37,976 |
| Jul 29, 2026 | 1.84 | 1.88 | 1.79 | 1.80 | 1.80 | -2.17% | 72,101 |
| Jul 28, 2026 | 1.80 | 1.86 | 1.75 | 1.84 | 1.84 | 1.66% | 52,090 |
| Jul 27, 2026 | 1.87 | 1.94 | 1.79 | 1.81 | 1.81 | -3.21% | 55,938 |
| Jul 24, 2026 | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | -2.60% | 50,485 |
| Jul 23, 2026 | 1.88 | 1.95 | 1.85 | 1.92 | 1.92 | 1.05% | 31,854 |
| Jul 22, 2026 | 1.95 | 2.02 | 1.84 | 1.90 | 1.90 | -1.55% | 67,077 |
| Jul 21, 2026 | 2.01 | 2.06 | 1.90 | 1.93 | 1.93 | -3.50% | 108,262 |
| Jul 20, 2026 | 2.18 | 2.23 | 1.98 | 2.00 | 2.00 | -7.41% | 206,430 |
| Jul 17, 2026 | 2.04 | 2.19 | 2.01 | 2.16 | 2.16 | 4.35% | 193,040 |
| Jul 16, 2026 | 2.09 | 2.16 | 2.04 | 2.07 | 2.07 | -1.90% | 176,428 |
| Jul 15, 2026 | 2.10 | 2.15 | 2.00 | 2.11 | 2.11 | 0.96% | 137,367 |
| Jul 14, 2026 | 2.04 | 2.10 | 2.00 | 2.09 | 2.09 | 2.96% | 57,140 |
| Jul 13, 2026 | 2.02 | 2.07 | 2.00 | 2.03 | 2.03 | -0.25% | 69,872 |
| Jul 10, 2026 | 2.02 | 2.06 | 1.94 | 2.04 | 2.04 | 0.25% | 72,078 |
| Jul 9, 2026 | 1.89 | 2.22 | 1.89 | 2.03 | 2.03 | 6.28% | 487,293 |
| Jul 8, 2026 | 1.95 | 1.99 | 1.89 | 1.91 | 1.91 | -3.05% | 125,676 |
| Jul 7, 2026 | 1.95 | 1.99 | 1.88 | 1.97 | 1.97 | 1.03% | 141,134 |
| Jul 6, 2026 | 1.69 | 2.04 | 1.69 | 1.95 | 1.95 | 14.71% | 332,448 |
| Jul 2, 2026 | 1.76 | 1.81 | 1.68 | 1.70 | 1.70 | -1.73% | 169,018 |
| Jul 1, 2026 | 1.78 | 1.82 | 1.73 | 1.73 | 1.73 | -2.81% | 207,345 |
| Jun 30, 2026 | 1.77 | 1.86 | 1.77 | 1.78 | 1.78 | -1.66% | 191,628 |
| Jun 29, 2026 | 1.92 | 1.95 | 1.70 | 1.81 | 1.81 | -4.23% | 302,759 |
| Jun 26, 2026 | 1.93 | 2.00 | 1.87 | 1.89 | 1.89 | -0.53% | 414,339 |
| Jun 25, 2026 | 2.12 | 2.12 | 1.90 | 1.90 | 1.90 | -10.38% | 149,324 |
| Jun 24, 2026 | 2.18 | 2.30 | 2.11 | 2.12 | 2.12 | -4.07% | 504,185 |
| Jun 23, 2026 | 2.03 | 2.23 | 2.03 | 2.21 | 2.21 | 8.87% | 230,641 |
| Jun 22, 2026 | 2.05 | 2.10 | 1.95 | 2.03 | 2.03 | -0.49% | 451,042 |
| Jun 18, 2026 | 2.05 | 2.10 | 1.99 | 2.04 | 2.04 | -0.97% | 291,267 |
| Jun 17, 2026 | 2.10 | 2.17 | 2.02 | 2.06 | 2.06 | -1.90% | 525,114 |
| Jun 16, 2026 | 2.13 | 2.18 | 2.09 | 2.10 | 2.10 | -2.33% | 138,708 |
| Jun 15, 2026 | 2.13 | 2.24 | 2.13 | 2.15 | 2.15 | -0.92% | 153,822 |
| Jun 12, 2026 | 2.09 | 2.28 | 2.09 | 2.17 | 2.17 | 2.36% | 292,891 |
| Jun 11, 2026 | 2.10 | 2.15 | 2.04 | 2.12 | 2.12 | - | 226,967 |
| Jun 10, 2026 | 2.13 | 2.26 | 2.08 | 2.12 | 2.12 | -0.93% | 481,719 |
| Jun 9, 2026 | 2.13 | 2.20 | 2.07 | 2.14 | 2.14 | -1.38% | 226,133 |
| Jun 8, 2026 | 2.24 | 2.28 | 2.08 | 2.17 | 2.17 | -2.25% | 271,813 |
| Jun 5, 2026 | 2.22 | 2.28 | 2.20 | 2.22 | 2.22 | -2.20% | 104,103 |
| Jun 4, 2026 | 2.20 | 2.32 | 2.20 | 2.27 | 2.27 | 1.34% | 328,309 |
| Jun 3, 2026 | 2.26 | 2.36 | 2.21 | 2.24 | 2.24 | -2.18% | 182,015 |
| Jun 2, 2026 | 2.48 | 2.48 | 2.27 | 2.29 | 2.29 | -9.13% | 230,724 |
| Jun 1, 2026 | 2.33 | 2.55 | 2.26 | 2.52 | 2.52 | 9.09% | 437,434 |
| May 29, 2026 | 2.16 | 2.35 | 2.14 | 2.31 | 2.31 | 6.94% | 624,489 |
| May 28, 2026 | 2.17 | 2.21 | 2.15 | 2.16 | 2.16 | -1.37% | 800,301 |
| May 27, 2026 | 2.12 | 2.37 | 2.12 | 2.19 | 2.19 | 1.86% | 584,980 |
| May 26, 2026 | 2.13 | 2.29 | 2.13 | 2.15 | 2.15 | -0.46% | 179,616 |
| May 22, 2026 | 2.16 | 2.21 | 2.10 | 2.16 | 2.16 | 0.93% | 150,689 |
| May 21, 2026 | 2.12 | 2.23 | 2.11 | 2.14 | 2.14 | 1.90% | 127,778 |
| May 20, 2026 | 2.23 | 2.24 | 2.10 | 2.10 | 2.10 | -6.25% | 95,818 |