Datacentrex, Inc. DTCX
0.99 USD 0.00 (+0.27%)
Regular-session close
1.00 +0.01 +1.01%
After hours · Nov 13, 4:00 PM ET
0.93 Day range 1.08
0.944 52-week range 5.00
- YTD
- -64.00%
- 1 year
- -73.53%
DTCX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.96 | 1.08 | 0.93 | 0.99 | 0.00 | +0.30% | 81,129 |
| Nov 12, 2026 | 1.02 | 1.05 | 0.96 | 0.99 | -0.05 | -5.10% | 36,900 |
| Nov 11, 2026 | 0.93 | 1.05 | 0.90 | 1.04 | +0.10 | +10.17% | 88,000 |
| Nov 10, 2026 | 1.02 | 1.05 | 0.94 | 0.94 | -0.08 | -7.45% | 76,000 |
| Nov 9, 2026 | 1.05 | 1.10 | 0.98 | 1.02 | -0.03 | -2.86% | 45,800 |
| Nov 6, 2026 | 0.99 | 1.07 | 0.90 | 1.05 | +0.05 | +5.00% | 129,500 |
| Nov 5, 2026 | 1.02 | 1.10 | 0.98 | 1.00 | +0.01 | +0.81% | 89,100 |
| Nov 4, 2026 | 1.11 | 1.12 | 0.95 | 0.99 | -0.13 | -11.43% | 125,000 |
| Nov 3, 2026 | 1.10 | 1.17 | 1.09 | 1.12 | +0.01 | +0.90% | 85,200 |
| Nov 2, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | -0.04 | -3.48% | 51,300 |
| Oct 30, 2026 | 1.16 | 1.22 | 1.14 | 1.15 | -0.03 | -2.54% | 51,600 |
| Oct 29, 2026 | 1.14 | 1.22 | 1.11 | 1.18 | +0.05 | +4.42% | 93,800 |
| Oct 28, 2026 | 1.21 | 1.30 | 1.12 | 1.13 | -0.06 | -5.04% | 162,900 |
| Oct 27, 2026 | 1.21 | 1.30 | 1.18 | 1.19 | -0.04 | -3.25% | 96,100 |
| Oct 26, 2026 | 1.27 | 1.39 | 1.20 | 1.23 | -0.05 | -3.91% | 125,900 |
| Oct 23, 2026 | 1.18 | 1.33 | 1.12 | 1.28 | +0.12 | +10.34% | 211,500 |
| Oct 22, 2026 | 1.31 | 1.35 | 1.13 | 1.16 | -0.17 | -12.78% | 241,000 |
| Oct 21, 2026 | 1.37 | 1.40 | 1.33 | 1.33 | -0.01 | -0.75% | 314,700 |
| Oct 20, 2026 | 1.31 | 1.38 | 1.22 | 1.34 | +0.03 | +2.29% | 187,100 |
| Oct 19, 2026 | 1.39 | 1.46 | 1.20 | 1.31 | +0.03 | +2.34% | 526,500 |
| Oct 16, 2026 | 1.43 | 1.44 | 1.20 | 1.28 | -0.15 | -10.49% | 310,900 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.35 | 1.43 | -0.11 | -7.14% | 214,000 |
| Oct 14, 2026 | 1.59 | 1.61 | 1.41 | 1.54 | -0.05 | -3.14% | 219,400 |
| Oct 13, 2026 | 1.62 | 1.70 | 1.56 | 1.59 | -0.04 | -2.45% | 212,400 |
| Oct 12, 2026 | 1.66 | 1.74 | 1.63 | 1.63 | -0.04 | -2.40% | 87,100 |
| Oct 9, 2026 | 1.76 | 1.82 | 1.66 | 1.67 | -0.10 | -5.65% | 87,500 |
| Oct 8, 2026 | 1.82 | 1.87 | 1.71 | 1.77 | -0.06 | -3.28% | 233,300 |
| Oct 7, 2026 | 1.80 | 1.85 | 1.78 | 1.83 | +0.01 | +0.55% | 99,100 |
| Oct 6, 2026 | 1.82 | 1.89 | 1.80 | 1.82 | -0.02 | -1.09% | 53,300 |
| Oct 5, 2026 | 1.83 | 1.91 | 1.80 | 1.84 | +0.01 | +0.55% | 123,700 |
| Oct 2, 2026 | 1.85 | 1.91 | 1.80 | 1.83 | -0.03 | -1.61% | 93,100 |
| Oct 1, 2026 | 1.81 | 1.89 | 1.80 | 1.86 | +0.06 | +3.33% | 65,800 |
| Sep 30, 2026 | 1.78 | 1.91 | 1.76 | 1.80 | +0.03 | +1.69% | 71,800 |
| Sep 29, 2026 | 1.81 | 1.83 | 1.65 | 1.77 | -0.02 | -1.12% | 279,000 |
| Sep 28, 2026 | 1.88 | 1.90 | 1.77 | 1.79 | -0.12 | -6.28% | 130,900 |
| Sep 25, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | -0.08 | -4.02% | 118,400 |
| Sep 24, 2026 | 2.00 | 2.05 | 1.93 | 1.99 | -0.03 | -1.49% | 142,200 |
| Sep 23, 2026 | 2.05 | 2.06 | 1.97 | 2.02 | -0.05 | -2.42% | 51,700 |
| Sep 22, 2026 | 2.05 | 2.10 | 2.05 | 2.07 | +0.01 | +0.49% | 113,900 |
| Sep 21, 2026 | 2.08 | 2.11 | 1.99 | 2.06 | -0.01 | -0.48% | 360,100 |
| Sep 18, 2026 | 2.13 | 2.24 | 1.99 | 2.07 | -0.06 | -2.82% | 368,700 |
| Sep 17, 2026 | 2.04 | 2.17 | 2.01 | 2.13 | +0.05 | +2.40% | 362,400 |
| Sep 16, 2026 | 2.00 | 2.09 | 1.91 | 2.08 | +0.08 | +4.00% | 198,700 |
| Sep 15, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 0.00 | 0.00% | 90,400 |
| Sep 14, 2026 | 1.98 | 2.05 | 1.96 | 2.00 | -0.02 | -0.99% | 34,200 |
| Sep 11, 2026 | 2.01 | 2.04 | 1.96 | 2.02 | +0.01 | +0.50% | 93,800 |
| Sep 10, 2026 | 1.99 | 2.14 | 1.99 | 2.01 | -0.01 | -0.50% | 411,600 |
| Sep 9, 2026 | 1.94 | 2.07 | 1.94 | 2.02 | +0.09 | +4.66% | 60,800 |
| Sep 8, 2026 | 1.97 | 2.08 | 1.93 | 1.93 | -0.08 | -3.98% | 84,100 |
| Sep 4, 2026 | 2.10 | 2.15 | 2.00 | 2.01 | -0.11 | -5.19% | 409,900 |
| Sep 3, 2026 | 1.88 | 2.18 | 1.87 | 2.12 | +0.24 | +12.77% | 402,000 |
| Sep 2, 2026 | 1.99 | 2.03 | 1.88 | 1.88 | -0.20 | -9.62% | 279,200 |
| Sep 1, 2026 | 2.18 | 2.32 | 2.06 | 2.08 | -0.14 | -6.31% | 713,500 |
| Aug 31, 2026 | 2.79 | 2.95 | 2.14 | 2.22 | -0.38 | -14.62% | 386,800 |
| Aug 28, 2026 | 2.70 | 2.75 | 2.60 | 2.60 | -0.11 | -4.06% | 70,800 |
| Aug 27, 2026 | 2.69 | 2.81 | 2.66 | 2.71 | 0.00 | 0.00% | 158,700 |
| Aug 26, 2026 | 2.69 | 2.75 | 2.50 | 2.71 | -0.03 | -1.09% | 341,600 |
| Aug 25, 2026 | 2.90 | 3.00 | 2.67 | 2.74 | -0.18 | -6.16% | 516,100 |
| Aug 24, 2026 | 2.62 | 2.93 | 2.57 | 2.92 | +0.30 | +11.45% | 850,900 |
| Aug 21, 2026 | 2.04 | 2.66 | 1.99 | 2.62 | +0.60 | +29.70% | 1,330,100 |
| Aug 20, 2026 | 2.09 | 2.09 | 1.97 | 2.02 | -0.04 | -1.94% | 60,500 |
| Aug 19, 2026 | 1.96 | 2.07 | 1.93 | 2.06 | +0.08 | +4.04% | 70,100 |
| Aug 18, 2026 | 1.89 | 1.98 | 1.88 | 1.98 | +0.07 | +3.66% | 82,500 |
| Aug 17, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | -0.03 | -1.55% | 57,800 |
| Aug 14, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | +0.02 | +1.04% | 84,000 |
65 days, newest first. Daily bars as drawn on the DTCX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.