Skip to main content
DTCX logo

Datacentrex, Inc.

DTCXNASDAQFinancialsFinancial Data & Stock Exchanges

$1.28Today:- (-)1Y −70.45%

As of Oct 16, 2026 close

Market cap
$56.06M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.41$5.66
Volume (live)
-
Avg. volume (3M)
172.75K

Datacentrex (DTCX) Historical Stock Prices

Analyze Datacentrex (DTCX) 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.

Datacentrex (DTCX) Interactive Price Chart

Interactive historical price chart showing Datacentrex stock price movements and trends across multiple time periods.

Loading chart...

DTCX 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
DTCX 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 16, 20261.431.441.201.281.28310.90K
Oct 15, 20261.521.521.351.431.43214.00K
Oct 14, 20261.591.601.411.541.54219.40K
Oct 13, 20261.621.701.561.591.59212.40K
Oct 12, 20261.661.741.631.631.6387.10K
Oct 9, 20261.761.821.661.671.6787.50K
Oct 8, 20261.821.871.711.771.77233.30K
Oct 7, 20261.801.851.781.831.8399.10K
Oct 6, 20261.821.891.801.821.8253.30K
Oct 5, 20261.831.911.801.841.84123.70K
Oct 2, 20261.851.911.801.831.8393.10K
Oct 1, 20261.811.891.801.861.8665.80K
Sep 30, 20261.781.911.761.801.8071.80K
Sep 29, 20261.811.821.651.771.77279.00K
Sep 28, 20261.881.901.771.791.79130.90K
Sep 25, 20261.991.991.901.911.91118.40K
Sep 24, 20262.002.051.941.991.99142.20K
Sep 23, 20262.052.061.972.022.0251.70K
Sep 22, 20262.052.102.042.072.07113.90K
Sep 21, 20262.082.111.992.062.06360.10K
Sep 18, 20262.132.241.992.072.07368.70K
Sep 17, 20262.042.172.012.132.13362.40K
Sep 16, 20262.002.081.912.082.08198.70K
Sep 15, 20262.002.021.952.002.0090.40K
Sep 14, 20261.982.051.962.002.0034.36K
Sep 11, 20262.012.041.962.022.0293.84K
Sep 10, 20261.992.151.992.012.01411.61K
Sep 9, 20261.942.071.942.022.0260.85K
Sep 8, 20261.972.081.931.931.9384.16K
Sep 4, 20262.102.152.002.012.01409.89K
Sep 3, 20261.882.181.872.122.12406.78K
Sep 2, 20261.992.031.881.881.88279.97K
Sep 1, 20262.182.322.062.082.08715.67K
Aug 31, 20262.792.952.142.222.22394.03K
Aug 28, 20262.702.752.602.602.6071.78K
Aug 27, 20262.692.812.662.712.71158.69K
Aug 26, 20262.692.752.502.712.71341.70K
Aug 25, 20262.903.002.672.742.74516.13K
Aug 24, 20262.622.932.572.922.92852.17K
Aug 21, 20262.042.661.992.622.621.33M
Aug 20, 20262.092.091.972.022.0260.50K
Aug 19, 20261.962.071.932.062.0670.34K
Aug 18, 20261.891.981.881.981.9882.48K
Aug 17, 20261.941.941.891.911.9157.79K
Aug 14, 20261.911.941.901.941.9484.01K
Aug 13, 20261.911.931.861.921.9290.47K
Aug 12, 20261.921.951.891.931.9370.08K
Aug 11, 20261.951.991.921.931.93106.72K
Aug 10, 20262.002.051.911.951.95139.09K
Aug 7, 20261.942.051.942.052.05101.47K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 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.