Digital Currency X Technology Inc. Class A DCX
NASDAQ · United States · Consumer Durables
$3.74+0.03 (+0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.80 | +2.43% | $3.57 | $4.18 | $3.57 | 162.27K |
| 2026-09-30 | $3.71 | +2.77% | $3.80 | $4.19 | $3.60 | 194.80K |
| 2026-09-29 | $3.61 | -41.49% | $6.04 | $6.04 | $3.44 | 282.70K |
| 2026-09-28 | $6.17 | -21.30% | $6.21 | $7.45 | $5.73 | 112.50K |
| 2026-09-25 | $7.84 | -18.33% | $8.00 | $8.32 | $7.36 | 537.41K |
| 2026-09-24 | $9.60 | -17.81% | $11.04 | $11.04 | $8.00 | 3.23M |
| 2026-09-23 | $11.68 | -29.81% | $14.24 | $14.24 | $11.52 | 197.81K |
| 2026-09-22 | $16.64 | -14.05% | $17.60 | $17.60 | $16.32 | 134.34K |
| 2026-09-21 | $19.36 | -9.02% | $22.56 | $22.56 | $16.96 | 159.06K |
| 2026-09-18 | $21.28 | -69.77% | $56.64 | $59.84 | $17.92 | 272.74K |
| 2026-09-17 | $70.40 | +37.50% | $63.36 | $88.48 | $60.16 | 540.87K |
| 2026-09-16 | $51.20 | -8.57% | $57.44 | $89.12 | $41.92 | 483.25K |
| 2026-09-15 | $56.00 | -14.00% | $64.00 | $65.60 | $54.40 | 1.44K |
| 2026-09-14 | $65.12 | -24.63% | $89.60 | $92.80 | $58.88 | 3.03K |
| 2026-09-11 | $86.40 | -1.46% | $99.20 | $99.20 | $76.64 | 70 |
| 2026-09-10 | $87.68 | -3.86% | $91.20 | $94.40 | $83.84 | 89 |
| 2026-09-09 | $91.20 | -1.72% | $90.08 | $94.56 | $90.08 | 94 |
| 2026-09-08 | $92.80 | +1.40% | $96.00 | $113.28 | $80.00 | 736 |
| 2026-09-04 | $91.52 | -12.00% | $104.16 | $107.20 | $91.36 | 616 |
| 2026-09-03 | $104.00 | -9.60% | $114.88 | $114.88 | $104.00 | 307 |
| 2026-09-02 | $115.04 | -0.96% | $112.32 | $116.00 | $104.48 | 1.02K |
| 2026-09-01 | $116.16 | +4.31% | $114.24 | $116.16 | $107.04 | 231 |
| 2026-08-31 | $111.36 | -5.82% | $126.40 | $126.40 | $100.80 | 1.05K |
| 2026-08-28 | $118.24 | -0.81% | $119.04 | $119.04 | $113.60 | 433 |
| 2026-08-27 | $119.20 | -14.37% | $147.04 | $147.04 | $107.68 | 767 |
| 2026-08-26 | $139.20 | -11.04% | $157.44 | $157.44 | $138.40 | 512 |
| 2026-08-25 | $156.48 | -2.00% | $155.84 | $159.20 | $152.00 | 148 |
| 2026-08-24 | $159.68 | -3.11% | $163.20 | $163.20 | $155.20 | 140 |
| 2026-08-21 | $164.80 | +5.97% | $160.00 | $165.60 | $149.28 | 2.22K |
| 2026-08-20 | $155.52 | +6.11% | $147.04 | $158.40 | $144.00 | 217 |
| 2026-08-19 | $146.56 | -3.38% | $151.52 | $151.52 | $138.56 | 150 |
| 2026-08-18 | $151.68 | -0.32% | $147.20 | $151.68 | $144.96 | 144 |
| 2026-08-17 | $152.16 | -5.84% | $153.60 | $160.00 | $152.16 | 120 |
| 2026-08-14 | $161.60 | -1.94% | $161.60 | $166.40 | $158.08 | 318 |
| 2026-08-13 | $164.80 | +9.34% | $147.20 | $166.40 | $144.48 | 301 |
| 2026-08-12 | $150.72 | -3.19% | $150.40 | $153.60 | $145.60 | 139 |
| 2026-08-11 | $155.68 | -0.51% | $149.28 | $156.00 | $148.80 | 256 |
| 2026-08-10 | $156.48 | +1.03% | $150.40 | $158.40 | $144.64 | 218 |
| 2026-08-07 | $154.88 | -3.20% | $154.72 | $160.00 | $149.28 | 372 |
| 2026-08-06 | $160.00 | -3.85% | $163.20 | $164.80 | $156.80 | 399 |
| 2026-08-05 | $166.40 | +1.96% | $160.00 | $166.40 | $155.20 | 322 |
| 2026-08-04 | $163.20 | +3.55% | $152.80 | $166.40 | $144.00 | 661 |
| 2026-08-03 | $157.60 | -8.80% | $161.60 | $172.64 | $152.00 | 1.48K |
| 2026-07-31 | $172.80 | -12.90% | $160.00 | $192.00 | $152.00 | 5.22K |
| 2026-07-30 | $198.40 | +14.81% | $216.00 | $220.80 | $182.40 | 45.23K |
| 2026-07-29 | $172.80 | +19.73% | $140.00 | $190.40 | $128.00 | 67.83K |
| 2026-07-28 | $144.32 | +23.73% | $115.20 | $158.08 | $105.60 | 1.86K |
| 2026-07-27 | $116.64 | +15.35% | $100.80 | $116.80 | $100.80 | 268 |
| 2026-07-24 | $101.12 | -11.24% | $112.00 | $113.60 | $101.12 | 140 |
| 2026-07-23 | $113.92 | -3.52% | $102.40 | $114.56 | $102.40 | 364 |
| 2026-07-22 | $118.08 | +5.43% | $107.20 | $118.08 | $106.08 | 325 |
| 2026-07-21 | $112.00 | -12.39% | $121.92 | $122.88 | $110.40 | 355 |
| 2026-07-20 | $127.84 | -5.11% | $131.04 | $133.60 | $120.80 | 321 |
| 2026-07-17 | $134.72 | -8.48% | $134.24 | $140.32 | $130.40 | 286 |
| 2026-07-16 | $147.20 | -2.13% | $151.20 | $151.20 | $144.16 | 252 |
| 2026-07-15 | $150.40 | -1.98% | $144.16 | $150.40 | $144.16 | 479 |
| 2026-07-14 | $153.44 | -3.13% | $155.68 | $161.44 | $144.00 | 594 |
| 2026-07-13 | $158.40 | -4.81% | $163.20 | $174.40 | $155.20 | 1.42K |
| 2026-07-10 | $166.40 | -3.70% | $166.40 | $202.08 | $153.76 | 4.79K |
| 2026-07-09 | $172.80 | +12.50% | $163.20 | $174.40 | $151.36 | 5.35K |
| 2026-07-08 | $153.60 | -5.88% | $194.40 | $196.00 | $147.20 | 107.34K |
| 2026-07-07 | $163.20 | -2.86% | $163.20 | $168.00 | $152.80 | 46.37K |
| 2026-07-06 | $168.00 | +5.00% | $160.00 | $172.00 | $155.68 | 173 |
| 2026-07-02 | $160.00 | -6.54% | $166.40 | $166.40 | $150.40 | 218 |
| 2026-07-01 | $171.20 | -0.93% | $168.00 | $171.20 | $154.40 | 340 |
| 2026-06-30 | $172.80 | -4.00% | $171.20 | $187.20 | $156.96 | 779 |
| 2026-06-29 | $180.00 | +9.22% | $163.20 | $187.20 | $163.20 | 1.46K |
| 2026-06-26 | $164.80 | +0.98% | $146.08 | $190.40 | $145.12 | 2.20K |
| 2026-06-25 | $163.20 | -36.65% | $152.80 | $180.80 | $137.60 | 43.94K |
| 2026-06-24 | $257.60 | -21.08% | $296.00 | $329.60 | $251.20 | 5.47K |
| 2026-06-23 | $326.40 | -3.32% | $337.60 | $363.52 | $307.20 | 49 |
| 2026-06-22 | $337.60 | 0.00% | $342.40 | $342.40 | $328.32 | 31 |
| 2026-06-18 | $337.60 | -13.52% | $352.00 | $361.60 | $326.40 | 98 |
| 2026-06-17 | $390.40 | +4.50% | $360.00 | $390.40 | $353.60 | 46 |
| 2026-06-16 | $373.60 | +1.97% | $355.20 | $373.60 | $355.20 | 45 |
| 2026-06-15 | $366.40 | -0.43% | $368.00 | $388.00 | $357.12 | 123 |
| 2026-06-12 | $368.00 | -14.18% | $408.00 | $464.00 | $367.20 | 83 |
| 2026-06-11 | $428.80 | -7.59% | $385.60 | $440.00 | $332.80 | 67 |
| 2026-06-10 | $464.00 | -4.29% | $438.40 | $472.00 | $427.20 | 78 |
| 2026-06-09 | $484.80 | +16.54% | $427.20 | $484.80 | $427.20 | 396 |
| 2026-06-08 | $416.00 | +7.00% | $416.00 | $416.00 | $400.00 | 18 |
| 2026-06-05 | $388.80 | -4.33% | $406.40 | $409.60 | $374.40 | 126 |
| 2026-06-04 | $406.40 | +3.25% | $384.00 | $408.00 | $369.60 | 32 |
| 2026-06-03 | $393.60 | -6.11% | $419.20 | $419.20 | $384.00 | 32 |
| 2026-06-02 | $419.20 | +0.38% | $422.40 | $422.40 | $403.20 | 92 |
| 2026-06-01 | $417.60 | +4.82% | $384.00 | $419.20 | $384.00 | 173 |
| 2026-05-29 | $398.40 | +2.89% | $393.60 | $401.92 | $374.24 | 131 |
| 2026-05-28 | $387.20 | -1.63% | $385.60 | $387.20 | $379.20 | 43 |
| 2026-05-27 | $393.60 | +4.24% | $376.00 | $399.20 | $348.80 | 43 |
| 2026-05-26 | $377.60 | +0.43% | $360.00 | $377.60 | $345.60 | 41 |