NASDAQ : DTCX
Datacentrex, Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 1.15 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 46.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Datacentrex, Inc. (DTCX) closed at 1.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.16 | 1.16 | 1.13 | 1.14 | 8,117 | -0.87% |
| 2026-10-30 | 1.16 | 1.218 | 1.144 | 1.15 | 51,582 | -2.54% |
| 2026-10-29 | 1.14 | 1.22 | 1.105 | 1.18 | 93,844 | +4.42% |
| 2026-10-28 | 1.21 | 1.299 | 1.12 | 1.13 | 163,317 | -5.04% |
| 2026-10-27 | 1.21 | 1.3 | 1.18 | 1.19 | 96,479 | -3.25% |
| 2026-10-26 | 1.27 | 1.39 | 1.2 | 1.23 | 126,008 | -3.91% |
| 2026-10-23 | 1.18 | 1.33 | 1.12 | 1.28 | 211,465 | +10.34% |
| 2026-10-22 | 1.31 | 1.35 | 1.13 | 1.16 | 248,174 | -12.78% |
| 2026-10-21 | 1.37 | 1.404 | 1.33 | 1.33 | 316,733 | -0.75% |
| 2026-10-20 | 1.31 | 1.383 | 1.22 | 1.34 | 187,119 | +2.29% |
| 2026-10-19 | 1.39 | 1.46 | 1.2 | 1.31 | 526,455 | +2.34% |
| 2026-10-16 | 1.43 | 1.438 | 1.2 | 1.28 | 310,884 | -10.49% |
| 2026-10-15 | 1.52 | 1.525 | 1.35 | 1.43 | 213,981 | -7.14% |
| 2026-10-14 | 1.59 | 1.605 | 1.41 | 1.54 | 219,494 | -3.14% |
| 2026-10-13 | 1.62 | 1.7 | 1.56 | 1.59 | 212,841 | -2.45% |
| 2026-10-12 | 1.66 | 1.74 | 1.63 | 1.63 | 87,122 | -2.40% |
| 2026-10-09 | 1.76 | 1.82 | 1.66 | 1.67 | 88,025 | -5.65% |
| 2026-10-08 | 1.82 | 1.87 | 1.711 | 1.77 | 233,782 | -3.28% |
| 2026-10-07 | 1.8 | 1.85 | 1.78 | 1.83 | 99,141 | +0.55% |
| 2026-10-06 | 1.82 | 1.89 | 1.8 | 1.82 | 56,316 | -1.09% |
| 2026-10-05 | 1.83 | 1.91 | 1.8 | 1.84 | 123,723 | +0.55% |
| 2026-10-02 | 1.85 | 1.91 | 1.8 | 1.83 | 93,926 | -1.61% |
| 2026-10-01 | 1.81 | 1.89 | 1.8 | 1.86 | 65,811 | +3.33% |
| 2026-09-30 | 1.78 | 1.909 | 1.76 | 1.8 | 71,847 | +1.41% |
| 2026-09-29 | 1.81 | 1.825 | 1.65 | 1.775 | 278,958 | -0.84% |
| 2026-09-28 | 1.88 | 1.9 | 1.77 | 1.79 | 130,870 | -6.28% |
| 2026-09-25 | 1.99 | 1.994 | 1.9 | 1.91 | 118,407 | -4.02% |
| 2026-09-24 | 2 | 2.05 | 1.935 | 1.99 | 142,225 | -1.49% |
| 2026-09-23 | 2.05 | 2.06 | 1.97 | 2.02 | 51,726 | -2.42% |
| 2026-09-22 | 2.05 | 2.1 | 2.045 | 2.07 | 113,914 | +0.49% |
| 2026-09-21 | 2.08 | 2.11 | 1.992 | 2.06 | 360,111 | -0.48% |
| 2026-09-18 | 2.13 | 2.24 | 1.985 | 2.07 | 368,702 | -2.82% |
| 2026-09-17 | 2.04 | 2.17 | 2.011 | 2.13 | 362,357 | +2.40% |
| 2026-09-16 | 2 | 2.085 | 1.91 | 2.08 | 198,701 | +4.00% |
| 2026-09-15 | 2 | 2.02 | 1.95 | 2 | 90,439 | +0.00% |
| 2026-09-14 | 1.98 | 2.05 | 1.961 | 2 | 34,361 | -0.99% |
| 2026-09-11 | 2.01 | 2.04 | 1.96 | 2.02 | 93,836 | +0.50% |
| 2026-09-10 | 1.99 | 2.145 | 1.99 | 2.01 | 411,614 | -0.50% |
| 2026-09-09 | 1.94 | 2.07 | 1.94 | 2.02 | 60,848 | +4.66% |
| 2026-09-08 | 1.97 | 2.08 | 1.93 | 1.93 | 84,155 | -3.98% |
| 2026-09-04 | 2.1 | 2.155 | 2 | 2.01 | 409,892 | -5.19% |
| 2026-09-03 | 1.88 | 2.18 | 1.871 | 2.12 | 406,781 | +12.77% |
| 2026-09-02 | 1.99 | 2.03 | 1.88 | 1.88 | 279,971 | -9.62% |
| 2026-09-01 | 2.18 | 2.324 | 2.06 | 2.08 | 715,667 | -6.31% |
| 2026-08-31 | 2.785 | 2.95 | 2.14 | 2.22 | 394,028 | -14.62% |
| 2026-08-28 | 2.7 | 2.749 | 2.6 | 2.6 | 71,785 | -4.06% |
| 2026-08-27 | 2.69 | 2.81 | 2.661 | 2.71 | 158,690 | +0.00% |
| 2026-08-26 | 2.69 | 2.75 | 2.5 | 2.71 | 341,697 | -1.09% |
| 2026-08-25 | 2.9 | 3 | 2.67 | 2.74 | 516,131 | -6.16% |
| 2026-08-24 | 2.62 | 2.93 | 2.57 | 2.92 | 852,172 | +11.45% |
| 2026-08-21 | 2.04 | 2.66 | 1.99 | 2.62 | 1,330,088 | +29.70% |
| 2026-08-20 | 2.09 | 2.09 | 1.97 | 2.02 | 60,497 | -1.94% |
| 2026-08-19 | 1.96 | 2.07 | 1.931 | 2.06 | 70,337 | +4.04% |
| 2026-08-18 | 1.89 | 1.98 | 1.88 | 1.98 | 82,483 | +3.66% |
| 2026-08-17 | 1.94 | 1.94 | 1.889 | 1.91 | 57,787 | -1.55% |
| 2026-08-14 | 1.91 | 1.94 | 1.9 | 1.94 | 84,011 | +1.04% |
| 2026-08-13 | 1.91 | 1.93 | 1.865 | 1.92 | 90,472 | -0.52% |
| 2026-08-12 | 1.92 | 1.95 | 1.89 | 1.93 | 70,081 | +0.00% |
| 2026-08-11 | 1.95 | 1.985 | 1.92 | 1.93 | 106,718 | -1.03% |
| 2026-08-10 | 2 | 2.05 | 1.91 | 1.95 | 139,090 | -4.88% |
| 2026-08-07 | 1.94 | 2.05 | 1.94 | 2.05 | 101,469 | +6.77% |
| 2026-08-06 | 1.94 | 1.98 | 1.915 | 1.92 | 45,247 | -2.04% |
| 2026-08-05 | 1.97 | 1.99 | 1.94 | 1.96 | 68,735 | +0.00% |
| 2026-08-04 | 1.91 | 2.055 | 1.91 | 1.96 | 240,838 | +2.08% |
| 2026-08-03 | 1.77 | 1.93 | 1.77 | 1.92 | 70,636 | +9.09% |
| 2026-07-31 | 1.78 | 1.81 | 1.76 | 1.76 | 56,546 | -2.22% |
| 2026-07-30 | 1.79 | 1.83 | 1.762 | 1.8 | 41,043 | +0.00% |
| 2026-07-29 | 1.84 | 1.875 | 1.79 | 1.8 | 72,102 | -2.17% |
| 2026-07-28 | 1.8 | 1.86 | 1.75 | 1.84 | 52,202 | +1.66% |
| 2026-07-27 | 1.87 | 1.94 | 1.79 | 1.81 | 56,039 | -3.21% |
| 2026-07-24 | 1.92 | 1.93 | 1.86 | 1.87 | 50,485 | -2.60% |
| 2026-07-23 | 1.88 | 1.95 | 1.85 | 1.92 | 31,854 | +1.05% |
| 2026-07-22 | 1.95 | 2.015 | 1.84 | 1.9 | 67,080 | -1.55% |
| 2026-07-21 | 2.01 | 2.059 | 1.9 | 1.93 | 108,792 | -3.50% |
| 2026-07-20 | 2.18 | 2.23 | 1.98 | 2 | 206,436 | -7.41% |
| 2026-07-17 | 2.04 | 2.185 | 2.01 | 2.16 | 193,044 | +4.35% |
| 2026-07-16 | 2.09 | 2.16 | 2.04 | 2.07 | 176,460 | -1.90% |
| 2026-07-15 | 2.1 | 2.15 | 2 | 2.11 | 138,001 | +0.96% |
| 2026-07-14 | 2.04 | 2.095 | 2.001 | 2.09 | 57,316 | +2.96% |
| 2026-07-13 | 2.02 | 2.07 | 2 | 2.03 | 69,873 | -0.25% |
| 2026-07-10 | 2.02 | 2.06 | 1.935 | 2.035 | 72,079 | +0.25% |
| 2026-07-09 | 1.89 | 2.22 | 1.89 | 2.03 | 487,297 | +6.28% |
| 2026-07-08 | 1.95 | 1.99 | 1.885 | 1.91 | 125,677 | -3.05% |
| 2026-07-07 | 1.95 | 1.99 | 1.88 | 1.97 | 141,136 | +1.03% |
| 2026-07-06 | 1.69 | 2.04 | 1.69 | 1.95 | 333,688 | +14.71% |
| 2026-07-02 | 1.76 | 1.805 | 1.68 | 1.7 | 169,018 | -1.73% |
| 2026-07-01 | 1.78 | 1.82 | 1.73 | 1.73 | 207,345 | -2.81% |
| 2026-06-30 | 1.77 | 1.86 | 1.77 | 1.78 | 191,628 | -1.66% |
| 2026-06-29 | 1.92 | 1.95 | 1.7 | 1.81 | 302,759 | -4.23% |
| 2026-06-26 | 1.93 | 2 | 1.87 | 1.89 | 414,339 | -0.53% |
| 2026-06-25 | 2.12 | 2.12 | 1.9 | 1.9 | 149,324 | -10.38% |
| 2026-06-24 | 2.18 | 2.3 | 2.11 | 2.12 | 504,185 | -4.07% |
| 2026-06-23 | 2.03 | 2.23 | 2.03 | 2.21 | 230,641 | +8.87% |
| 2026-06-22 | 2.05 | 2.1 | 1.95 | 2.03 | 451,042 | -0.49% |
| 2026-06-18 | 2.05 | 2.1 | 1.99 | 2.04 | 291,267 | -0.97% |
| 2026-06-17 | 2.1 | 2.17 | 2.02 | 2.06 | 525,114 | -1.90% |
| 2026-06-16 | 2.13 | 2.175 | 2.09 | 2.1 | 138,708 | -2.33% |
| 2026-06-15 | 2.13 | 2.239 | 2.13 | 2.15 | 153,822 | -0.92% |
| 2026-06-12 | 2.09 | 2.28 | 2.09 | 2.17 | 292,891 | +2.36% |
| 2026-06-11 | 2.1 | 2.145 | 2.035 | 2.12 | 226,967 | +0.00% |
| 2026-06-10 | 2.13 | 2.255 | 2.08 | 2.12 | 481,719 | -0.93% |
| 2026-06-09 | 2.13 | 2.2 | 2.07 | 2.14 | 226,133 | -1.38% |
| 2026-06-08 | 2.24 | 2.275 | 2.08 | 2.17 | 271,813 | -2.25% |
| 2026-06-05 | 2.22 | 2.28 | 2.2 | 2.22 | 104,103 | -2.20% |
| 2026-06-04 | 2.2 | 2.32 | 2.2 | 2.27 | 328,309 | +1.34% |
| 2026-06-03 | 2.26 | 2.358 | 2.21 | 2.24 | 182,015 | -2.18% |
| 2026-06-02 | 2.475 | 2.475 | 2.265 | 2.29 | 230,724 | -9.13% |
| 2026-06-01 | 2.33 | 2.55 | 2.261 | 2.52 | 437,434 | +9.09% |
| 2026-05-29 | 2.16 | 2.35 | 2.14 | 2.31 | 624,489 | +6.94% |
| 2026-05-28 | 2.17 | 2.21 | 2.15 | 2.16 | 800,301 | -1.37% |
| 2026-05-27 | 2.12 | 2.37 | 2.12 | 2.19 | 584,980 | +1.86% |
| 2026-05-26 | 2.13 | 2.29 | 2.13 | 2.15 | 179,616 | -0.46% |
| 2026-05-22 | 2.16 | 2.21 | 2.101 | 2.16 | 150,689 | +0.93% |
| 2026-05-21 | 2.12 | 2.23 | 2.11 | 2.14 | 127,778 | +1.90% |
| 2026-05-20 | 2.23 | 2.24 | 2.1 | 2.1 | 95,818 | -6.25% |
| 2026-05-19 | 2.22 | 2.27 | 2.161 | 2.24 | 62,025 | +0.45% |
| 2026-05-18 | 2.22 | 2.26 | 2.19 | 2.23 | 209,707 | -1.33% |
| 2026-05-15 | 2.3 | 2.32 | 2.21 | 2.26 | 186,414 | -1.31% |
| 2026-05-14 | 2.34 | 2.399 | 2.25 | 2.29 | 184,714 | -1.72% |
| 2026-05-13 | 2.32 | 2.39 | 2.25 | 2.33 | 151,851 | +0.87% |