Skip to main content
DCX logo

Digital Currency X Technology Inc.

DCXNASDAQConsumer DiscretionaryAuto Manufacturers

$1.24Today:- (-)1Y −98.86%

As of Oct 28, 2026 close

Market cap
$153.27K
P/E (TTM)
0.01
Forward P/E
-
Dividend yield
-
52-week range
$0.86$220.80
Volume (live)
-
Avg. volume (3M)
732.15K

Digital Currency X Technology (DCX) Historical Stock Prices

Analyze Digital Currency X Technology (DCX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Digital Currency X Technology (DCX) Interactive Price Chart

Interactive historical price chart showing Digital Currency X Technology stock price movements and trends across multiple time periods.

Loading chart...

DCX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DCX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261.301.651.131.241.24779.78K
Oct 27, 20261.171.201.131.171.1734.50K
Oct 26, 20261.151.211.151.171.1733.62K
Oct 23, 20261.231.251.151.181.1855.17K
Oct 22, 20261.231.481.221.231.23166.16K
Oct 21, 20261.281.321.191.201.2061.13K
Oct 20, 20261.301.361.241.271.2761.56K
Oct 19, 20261.451.451.311.321.3258.44K
Oct 16, 20261.731.791.351.381.38121.11K
Oct 15, 20261.591.891.591.771.7786.72K
Oct 14, 20261.772.001.641.811.81270.76K
Oct 13, 20262.342.591.552.052.059.82M
Oct 12, 20262.512.982.202.202.203.56M
Oct 9, 20262.802.802.502.732.7324.37K
Oct 8, 20262.832.902.622.742.7441.54K
Oct 7, 20262.953.012.702.932.93139.80K
Oct 6, 20263.343.342.883.113.11471.90K
Oct 5, 20263.903.903.183.383.3883.89K
Oct 2, 20263.644.403.453.883.88217.72K
Oct 1, 20263.574.183.573.743.74210.01K
Sep 30, 20263.804.193.603.713.71198.74K
Sep 29, 20266.046.043.443.613.61287.03K
Sep 28, 20266.217.455.736.176.17113.60K
Sep 25, 20268.038.387.307.907.90537.41K
Sep 24, 202611.0411.068.009.659.653.23M
Sep 23, 202614.1614.1611.5411.7411.74197.81K
Sep 22, 202617.5817.5816.3216.7016.70134.34K
Sep 21, 202622.5822.5816.9619.3019.30159.06K
Sep 18, 202656.6459.7617.9021.2021.20272.74K
Sep 17, 202663.2888.4860.1170.4270.42540.87K
Sep 16, 202657.4489.1041.9851.2051.20483.25K
Sep 15, 202664.0065.6254.4055.9255.921.44K
Sep 14, 202689.6092.8058.8065.0765.073.03K
Sep 11, 202699.1999.1976.6686.4086.4088
Sep 10, 202691.2594.4083.7987.7187.7188
Sep 9, 202690.0394.5690.0391.2591.2593
Sep 8, 202696.02113.2280.0092.8292.82739
Sep 4, 2026104.21107.2091.4191.4491.44617
Sep 3, 2026114.94114.94104.00104.02104.02311
Sep 2, 2026112.35115.94104.40115.04115.041.02K
Sep 1, 2026114.24116.22106.99116.22116.22231
Aug 31, 2026126.38126.38100.80111.31111.311.05K
Aug 28, 2026118.98118.98113.60118.27118.27433
Aug 27, 2026147.04147.04107.60119.20119.20770
Aug 26, 2026157.49157.49138.37139.20139.20515
Aug 25, 2026155.76159.14151.96156.42156.42149
Aug 24, 2026163.20163.20155.20159.73159.73140
Aug 21, 2026159.98165.60149.34164.80164.802.22K
Aug 20, 2026146.99158.42144.00155.58155.58217
Aug 19, 2026151.46151.46138.56146.56146.56150
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.