Datacentrex, Inc. (DTCX)
NASDAQ: DTCX · Real-Time Price · USD
2.200
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.150
-0.050 (-2.26%)
After-hours: Apr 28, 2026, 6:18 PM EDT
Datacentrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,126,391 |
| 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 |
| Mar 18, 2026 | 2.97 | 3.05 | 2.70 | 2.98 | 2.98 | -0.67% | 527,699 |
| Mar 17, 2026 | 2.91 | 3.05 | 2.91 | 3.00 | 3.00 | 3.09% | 235,472 |
| Mar 16, 2026 | 2.89 | 3.14 | 2.80 | 2.91 | 2.91 | 0.34% | 189,233 |
| Mar 13, 2026 | 3.13 | 3.16 | 2.80 | 2.90 | 2.90 | -6.15% | 366,551 |
| Mar 12, 2026 | 2.99 | 3.27 | 2.87 | 3.09 | 3.09 | 3.00% | 623,231 |
| Mar 11, 2026 | 2.65 | 3.02 | 2.56 | 3.00 | 3.00 | 13.21% | 312,109 |
| Mar 10, 2026 | 2.67 | 2.80 | 2.42 | 2.65 | 2.65 | -1.49% | 181,468 |
| Mar 9, 2026 | 2.40 | 2.75 | 2.30 | 2.69 | 2.69 | 12.55% | 288,094 |
| Mar 6, 2026 | 2.44 | 2.55 | 2.28 | 2.39 | 2.39 | -2.45% | 177,174 |
| Mar 5, 2026 | 2.17 | 2.58 | 2.17 | 2.45 | 2.45 | 11.87% | 381,876 |
| Mar 4, 2026 | 2.09 | 2.30 | 2.01 | 2.19 | 2.19 | 5.29% | 282,210 |
| Mar 3, 2026 | 1.95 | 2.09 | 1.88 | 2.08 | 2.08 | 3.48% | 336,232 |
| Mar 2, 2026 | 1.86 | 2.12 | 1.83 | 2.01 | 2.01 | 8.06% | 199,686 |
| 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 |