NasdaqCM - Nasdaq Real Time Price
USD
Digital Currency X Technology Inc. (DCX)
1.1800
-0.0100
(-0.84%)
At close: October 30 at 4:00:00 PM EDT
1.1407
-0.0393
(-3.33%)
After hours: October 30 at 6:01:39 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1500
1.2000
1.1000
1.1800
1.1800
48,200
Oct 29, 2026
1.2500
1.3000
1.1600
1.1900
1.1900
75,400
Oct 28, 2026
1.3000
1.6500
1.1300
1.2400
1.2400
777,600
Oct 27, 2026
1.1700
1.2000
1.1300
1.1700
1.1700
32,600
Oct 26, 2026
1.1500
1.2100
1.1500
1.1700
1.1700
33,300
Oct 23, 2026
1.2250
1.2500
1.1500
1.1800
1.1800
53,600
Oct 22, 2026
1.2300
1.4800
1.2200
1.2300
1.2300
158,500
Oct 21, 2026
1.2800
1.3200
1.1900
1.2000
1.2000
58,500
Oct 20, 2026
1.3000
1.3650
1.2400
1.2700
1.2700
61,500
Oct 19, 2026
1.4520
1.4520
1.3100
1.3200
1.3200
55,100
Oct 16, 2026
1.7300
1.7890
1.3500
1.3800
1.3800
119,700
Oct 15, 2026
1.5900
1.8900
1.5900
1.7700
1.7700
83,900
Oct 14, 2026
1.7700
2.0000
1.6400
1.8100
1.8100
270,800
Oct 13, 2026
2.3400
2.5900
1.5500
2.0500
2.0500
9,816,600
Oct 12, 2026
2.5100
2.9760
2.2000
2.2000
2.2000
3,556,800
Oct 9, 2026
2.8000
2.8000
2.4950
2.7270
2.7270
23,500
Oct 8, 2026
2.8300
2.9000
2.6200
2.7400
2.7400
40,100
Oct 7, 2026
2.9500
3.0100
2.7000
2.9300
2.9300
139,000
Oct 6, 2026
3.3400
3.3400
2.8800
3.1100
3.1100
471,900
Oct 5, 2026
3.9000
3.9000
3.1800
3.3800
3.3800
82,700
Oct 2, 2026
3.6400
4.4000
3.4500
3.8800
3.8800
213,500
Oct 1, 2026
3.5700
4.1800
3.5700
3.7400
3.7400
209,200
Sep 30, 2026
3.8000
4.1900
3.6000
3.7100
3.7100
194,800
Sep 29, 2026
6.0400
6.0400
3.4400
3.6100
3.6100
282,700
Sep 28, 2026
1:160
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
6.2100
7.4540
5.7300
6.1700
6.1700
112,500
Sep 25, 2026
8.0000
8.3200
7.3600
7.8400
7.8400
537,413
Sep 24, 2026
11.0400
11.0400
8.0000
9.6000
9.6000
3,231,328
Sep 23, 2026
14.2400
14.2400
11.5200
11.6800
11.6800
197,814
Sep 22, 2026
17.6000
17.6000
16.3200
16.6400
16.6400
134,339
Sep 21, 2026
22.5600
22.5600
16.9600
19.3600
19.3600
159,063
Sep 18, 2026
56.6400
59.8400
17.9200
21.2800
21.2800
272,738
Sep 17, 2026
63.3600
88.4800
60.1600
70.4000
70.4000
540,868
Sep 16, 2026
57.4400
89.1200
41.9200
51.2000
51.2000
483,249
Sep 15, 2026
64.0000
65.6000
54.4000
56.0000
56.0000
1,436
Sep 14, 2026
89.6000
92.8000
58.8800
65.1200
65.1200
3,029
Sep 11, 2026
99.2000
99.2000
76.6400
86.4000
86.4000
70
Sep 10, 2026
91.2000
94.4000
83.8400
87.6800
87.6800
89
Sep 9, 2026
90.0800
94.5600
90.0800
91.2000
91.2000
94
Sep 8, 2026
96.0000
113.2800
80.0000
92.8000
92.8000
736
Sep 4, 2026
104.1600
107.2000
91.3600
91.5200
91.5200
616
Sep 3, 2026
114.8800
114.8800
104.0000
104.0000
104.0000
307
Sep 2, 2026
112.3200
116.0000
104.4800
115.0400
115.0400
1,016
Sep 1, 2026
114.2400
116.1600
107.0400
116.1600
116.1600
231
Aug 31, 2026
126.4000
126.4000
100.8000
111.3600
111.3600
1,048
Aug 28, 2026
119.0400
119.0400
113.6000
118.2400
118.2400
433
Aug 27, 2026
147.0400
147.0400
107.6800
119.2000
119.2000
767
Aug 26, 2026
157.4400
157.4400
138.4000
139.2000
139.2000
512
Aug 25, 2026
155.8400
159.2000
152.0000
156.4800
156.4800
148
Aug 24, 2026
163.2000
163.2000
155.2000
159.6800
159.6800
140
Aug 21, 2026
160.0000
165.6000
149.2800
164.8000
164.8000
2,219
Aug 20, 2026
147.0400
158.4000
144.0000
155.5200
155.5200
217
Aug 19, 2026
151.5200
151.5200
138.5600
146.5600
146.5600
150
Aug 18, 2026
147.2000
151.6800
144.9600
151.6800
151.6800
144
Aug 17, 2026
153.6000
160.0000
152.1600
152.1600
152.1600
120
Aug 14, 2026
161.6000
166.4000
158.0800
161.6000
161.6000
318
Aug 13, 2026
147.2000
166.4000
144.4800
164.8000
164.8000
301
Aug 12, 2026
150.4000
153.6000
145.6000
150.7200
150.7200
139
Aug 11, 2026
149.2800
156.0000
148.8000
155.6800
155.6800
256
Aug 10, 2026
150.4000
158.4000
144.6400
156.4800
156.4800
218
Aug 7, 2026
154.7200
160.0000
149.2800
154.8800
154.8800
372
Aug 6, 2026
163.2000
164.8000
156.8000
160.0000
160.0000
399
Aug 5, 2026
160.0000
166.4000
155.2000
166.4000
166.4000
322
Aug 4, 2026
152.8000
166.4000
144.0000
163.2000
163.2000
661
Aug 3, 2026
161.6000
172.6400
152.0000
157.6000
157.6000
1,481
Jul 31, 2026
160.0000
192.0000
152.0000
172.8000
172.8000
5,221
Jul 30, 2026
216.0000
220.8000
182.4000
198.4000
198.4000
45,226
Jul 29, 2026
140.0000
190.4000
128.0000
172.8000
172.8000
67,831
Jul 28, 2026
115.2000
158.0800
105.6000
144.3200
144.3200
1,856
Jul 27, 2026
100.8000
116.8000
100.8000
116.6400
116.6400
268
Jul 24, 2026
112.0000
113.6000
101.1200
101.1200
101.1200
140
Jul 23, 2026
102.4000
114.5600
102.4000
113.9200
113.9200
364
Jul 22, 2026
107.2000
118.0800
106.0800
118.0800
118.0800
325
Jul 21, 2026
121.9200
122.8800
110.4000
112.0000
112.0000
355
Jul 20, 2026
131.0400
133.6000
120.8000
127.8400
127.8400
321
Jul 17, 2026
134.2400
140.3200
130.4000
134.7200
134.7200
286
Jul 16, 2026
151.2000
151.2000
144.1600
147.2000
147.2000
252
Jul 15, 2026
144.1600
150.4000
144.1600
150.4000
150.4000
479
Jul 14, 2026
155.6800
161.4400
144.0000
153.4400
153.4400
594
Jul 13, 2026
163.2000
174.4000
155.2000
158.4000
158.4000
1,420
Jul 10, 2026
166.4000
202.0800
153.7600
166.4000
166.4000
4,791
Jul 9, 2026
163.2000
174.4000
151.3600
172.8000
172.8000
5,354
Jul 8, 2026
194.4000
196.0000
147.2000
153.6000
153.6000
107,336
Jul 7, 2026
163.2000
168.0000
152.8000
163.2000
163.2000
46,374
Jul 6, 2026
160.0000
172.0000
155.6800
168.0000
168.0000
173
Jul 2, 2026
166.4000
166.4000
150.4000
160.0000
160.0000
218
Jul 1, 2026
168.0000
171.2000
154.4000
171.2000
171.2000
340
Jun 30, 2026
171.2000
187.2000
156.9600
172.8000
172.8000
779
Jun 29, 2026
163.2000
187.2000
163.2000
180.0000
180.0000
1,461
Jun 26, 2026
146.0800
190.4000
145.1200
164.8000
164.8000
2,199
Jun 25, 2026
152.8000
180.8000
137.6000
163.2000
163.2000
43,935
Jun 24, 2026
296.0000
329.6000
251.2000
257.6000
257.6000
5,465
Jun 23, 2026
337.6000
363.5200
307.2000
326.4000
326.4000
49
Jun 22, 2026
342.4000
342.4000
328.3200
337.6000
337.6000
31
Jun 18, 2026
352.0000
361.6000
326.4000
337.6000
337.6000
98
Jun 17, 2026
360.0000
390.4000
353.6000
390.4000
390.4000
46
Jun 16, 2026
355.2000
373.6000
355.2000
373.6000
373.6000
45
Jun 15, 2026
368.0000
388.0000
357.1200
366.4000
366.4000
123
Jun 12, 2026
408.0000
464.0000
367.2000
368.0000
368.0000
83
Jun 11, 2026
385.6000
440.0000
332.8000
428.8000
428.8000
67
Jun 10, 2026
438.4000
472.0000
427.2000
464.0000
464.0000
78
Jun 9, 2026
427.2000
484.8000
427.2000
484.8000
484.8000
396
Jun 8, 2026
416.0000
416.0000
400.0000
416.0000
416.0000
18
Jun 5, 2026
406.4000
409.6000
374.4000
388.8000
388.8000
126
Jun 4, 2026
384.0000
408.0000
369.6000
406.4000
406.4000
32
Jun 3, 2026
419.2000
419.2000
384.0000
393.6000
393.6000
32
Jun 2, 2026
422.4000
422.4000
403.2000
419.2000
419.2000
92
Jun 1, 2026
384.0000
419.2000
384.0000
417.6000
417.6000
173
May 29, 2026
393.6000
401.9200
374.2400
398.4000
398.4000
131
May 28, 2026
385.6000
387.2000
379.2000
387.2000
387.2000
43
May 27, 2026
376.0000
399.2000
348.8000
393.6000
393.6000
43
May 26, 2026
360.0000
377.6000
345.6000
377.6000
377.6000
41
May 22, 2026
352.0000
384.0000
336.0000
376.0000
376.0000
60
May 21, 2026
348.8000
372.8000
332.8000
364.8000
364.8000
70
May 20, 2026
354.4000
354.4000
348.8000
348.8000
348.8000
14
May 19, 2026
358.4000
372.8000
337.6000
372.8000
372.8000
21
May 18, 2026
366.4000
366.4000
334.4000
356.8000
356.8000
29
May 15, 2026
342.4000
366.4000
339.2000
366.4000
366.4000
31
May 14, 2026
338.7200
353.6000
337.6000
353.6000
353.6000
43
May 13, 2026
348.8000
378.4000
337.6000
355.2000
355.2000
170
May 12, 2026
363.2000
363.2000
323.8400
356.8000
356.8000
45
May 11, 2026
374.4000
400.0000
361.6000
368.0000
368.0000
181
May 8, 2026
380.8000
400.0000
368.0000
390.4000
390.4000
382
May 7, 2026
363.2000
400.0000
360.1600
395.2000
395.2000
159
May 6, 2026
356.8000
384.0000
355.2000
384.0000
384.0000
169
May 5, 2026
352.0000
360.0000
340.8000
360.0000
360.0000
119
May 4, 2026
344.0000
379.2000
323.3600
332.8000
332.8000
192
May 1, 2026
328.0000
348.4800
324.8000
331.2000
331.2000
99
Apr 30, 2026
329.6000
344.0000
318.4000
336.0000
336.0000
83
Apr 29, 2026
324.8000
360.0000
318.4000
332.8000
332.8000
97
Apr 28, 2026
363.2000
374.4000
336.0000
350.4000
350.4000
200
Apr 27, 2026
336.0000
393.6000
326.4000
360.0000
360.0000
354
Apr 24, 2026
364.8000
379.2000
342.4000
356.8000
356.8000
297
Apr 23, 2026
347.2000
368.0000
276.8000
368.0000
368.0000
2,066
Apr 22, 2026
344.0000
368.0000
316.8000
334.4000
334.4000
101,530
Apr 21, 2026
299.2000
323.0400
299.2000
308.8000
308.8000
73
Apr 20, 2026
290.8800
320.0000
290.8800
305.6000
305.6000
82
Apr 17, 2026
315.2000
320.0000
304.0000
304.0000
304.0000
23
Apr 16, 2026
336.0000
336.0000
302.4000
302.4000
302.4000
71
Apr 15, 2026
336.0000
348.8000
313.6000
320.0000
320.0000
83
Apr 14, 2026
320.0000
329.6000
307.2000
328.0000
328.0000
46
Apr 13, 2026
324.8000
329.7600
305.6000
305.6000
305.6000
30
Apr 10, 2026
348.8000
348.8000
302.4000
302.4000
302.4000
28
Apr 9, 2026
302.5600
321.6000
302.5600
315.2000
315.2000
33
Apr 8, 2026
324.8000
344.0000
324.8000
326.4000
326.4000
41
Apr 7, 2026
332.8000
360.0000
297.6000
342.4000
342.4000
177
Apr 6, 2026
289.6000
318.7200
289.6000
297.6000
297.6000
59
Apr 2, 2026
276.8000
280.0000
273.6000
275.2000
275.2000
39
Apr 1, 2026
260.8000
284.0000
251.2000
284.0000
284.0000
48
Mar 31, 2026
275.2000
292.6400
265.6000
272.0000
272.0000
35
Mar 30, 2026
256.0000
268.8000
256.0000
265.6000
265.6000
21
Mar 27, 2026
272.0000
302.4000
260.8000
265.1200
265.1200
84
Mar 26, 2026
276.0000
318.4000
275.2000
286.4000
286.4000
148
Mar 25, 2026
264.0000
275.2000
264.0000
275.2000
275.2000
18
Mar 24, 2026
289.2800
289.6000
248.0000
268.8000
268.8000
73
Mar 23, 2026
296.0000
304.0000
286.4000
294.4000
294.4000
56
Mar 20, 2026
332.8000
332.8000
299.2000
305.6000
305.6000
78
Mar 19, 2026
321.6000
333.6000
308.8000
313.6000
313.6000
41
Mar 18, 2026
342.4000
342.4000
308.0000
334.4000
334.4000
96
Mar 17, 2026
272.0000
346.2400
272.0000
342.4000
342.4000
354
Mar 16, 2026
264.0000
274.8800
241.6000
273.6000
273.6000
133
Mar 13, 2026
233.6000
328.0000
233.6000
257.6000
257.6000
1,538
Mar 12, 2026
230.4000
233.6000
228.8000
228.8000
228.8000
26
Mar 11, 2026
248.0000
248.8000
235.2000
238.4000
238.4000
49
Mar 10, 2026
246.5600
260.8000
240.0000
248.0000
248.0000
93
Mar 9, 2026
259.2000
263.2000
241.6000
260.8000
260.8000
250
Mar 6, 2026
256.0000
259.2000
249.9200
259.2000
259.2000
43
Mar 5, 2026
267.2000
268.3200
248.0000
256.0000
256.0000
144
Mar 4, 2026
257.6000
280.0000
249.6000
280.0000
280.0000
167
Mar 3, 2026
259.2000
259.2000
244.8000
256.0000
256.0000
93
Mar 2, 2026
280.0000
280.0000
254.4000
270.4000
270.4000
108
Feb 27, 2026
307.2000
314.5600
283.2000
285.6000
285.6000
158
Feb 26, 2026
328.0000
331.2000
305.7600
307.2000
307.2000
73
Feb 25, 2026
332.8000
345.6000
320.8000
332.8000
332.8000
48
Feb 24, 2026
336.0000
360.0000
313.6000
345.6000
345.6000
116
Feb 23, 2026
358.4000
358.4000
321.6000
337.6000
337.6000
111
Feb 20, 2026
356.8000
385.6000
345.6000
368.0000
368.0000
523
Feb 19, 2026
355.2000
358.7200
339.2000
355.2000
355.2000
113
Feb 18, 2026
356.8000
363.2000
352.0000
360.0000
360.0000
88
Feb 17, 2026
361.6000
372.8000
358.4000
364.8000
364.8000
138
Feb 13, 2026
390.4000
390.4000
352.0000
358.4000
358.4000
184
Feb 12, 2026
394.4000
401.6000
384.0000
393.6000
393.6000
114
Feb 11, 2026
400.0000
411.2000
393.6000
408.0000
408.0000
70
Feb 10, 2026
398.4000
414.4000
368.0000
411.2000
411.2000
202
Feb 9, 2026
422.4000
430.4000
398.4000
406.4000
406.4000
234
Feb 6, 2026
457.6000
457.6000
422.4000
428.8000
428.8000
178
Feb 5, 2026
507.2000
507.2000
422.4000
443.2000
443.2000
197
Feb 4, 2026
428.8000
526.4000
424.0000
523.2000
523.2000
433
Feb 3, 2026
472.0000
472.0000
416.0000
448.0000
448.0000
399
Feb 2, 2026
497.6000
500.8000
452.8000
488.0000
488.0000
816
Jan 30, 2026
550.4000
558.4000
459.2000
548.8000
548.8000
2,271
Jan 29, 2026
627.2000
811.2000
619.3600
657.6000
657.6000
186,745
Jan 28, 2026
510.4000
539.8400
462.4000
489.6000
489.6000
177
Jan 27, 2026
587.2000
587.2000
480.0000
512.0000
512.0000
236
Jan 26, 2026
592.0000
678.4000
552.0000
564.8000
564.8000
570
Jan 23, 2026
843.2000
908.8000
736.1600
760.0000
760.0000
1,174
Jan 22, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
731.2000
876.8000
681.6000
796.8000
796.8000
840
Jan 21, 2026
727.6800
727.6800
672.0000
685.4400
685.4400
193
Jan 20, 2026
806.4000
825.6000
702.7200
702.7200
702.7200
153
Jan 16, 2026
864.0000
892.8000
810.2400
825.6000
825.6000
87
Jan 15, 2026
806.4000
892.8000
806.4000
888.9600
888.9600
109
Jan 14, 2026
806.4000
844.8000
798.7200
814.0800
814.0800
99
Jan 13, 2026
867.8400
871.6800
806.4000
806.4000
806.4000
128
Jan 12, 2026
825.6000
892.8000
806.4000
885.1200
885.1200
157
Jan 9, 2026
864.0000
864.0000
783.3600
825.6000
825.6000
79
Jan 8, 2026
766.0800
819.8400
756.4800
819.8400
819.8400
163
Jan 7, 2026
785.2800
806.4000
739.2000
768.0000
768.0000
1,110
Jan 6, 2026
810.2400
921.6000
804.4800
823.6800
823.6800
416
Jan 5, 2026
768.0000
798.7200
727.6800
779.5200
779.5200
273
Jan 2, 2026
716.1600
789.1200
710.4000
739.2000
739.2000
166
Dec 31, 2025
725.7600
727.6800
700.8000
714.2400
714.2400
119
Dec 30, 2025
729.6000
764.1600
695.0400
716.1600
716.1600
250
Dec 29, 2025
670.0800
806.4000
652.8000
718.0800
718.0800
266
Dec 26, 2025
783.3600
796.8000
672.0000
672.0000
672.0000
230
Dec 24, 2025
852.4800
852.4800
806.4000
806.4000
806.4000
76
Dec 23, 2025
960.0000
960.0000
871.6800
892.8000
892.8000
178
Dec 22, 2025
1,029.1200
1,056.0000
958.0800
975.3600
975.3600
200
Dec 19, 2025
1,084.8000
1,084.8000
998.4000
1,061.7600
1,061.7600
120
Dec 18, 2025
1,274.8800
1,276.8000
1,071.3600
1,113.6000
1,113.6000
152
Dec 17, 2025
1,238.4000
1,286.4000
1,234.5601
1,276.8000
1,276.8000
54
Dec 16, 2025
1,223.0400
1,278.7200
1,211.5200
1,253.7600
1,253.7600
131
Dec 15, 2025
1,344.0000
1,363.2000
1,200.0000
1,255.6801
1,255.6801
322
Dec 12, 2025
1,440.0000
1,440.0000
1,263.3600
1,355.5200
1,355.5200
273
Dec 11, 2025
1,478.4000
1,555.2000
1,401.6000
1,476.4800
1,476.4800
1,349
Dec 10, 2025
1,593.6000
1,603.2000
1,441.9200
1,459.2000
1,459.2000
290
Dec 9, 2025
1,731.8400
1,731.8400
1,576.3199
1,670.4000
1,670.4000
447
Dec 8, 2025
1,785.6000
1,793.2800
1,574.4000
1,593.6000
1,593.6000
226
Dec 5, 2025
1,829.7600
1,839.3600
1,728.0000
1,737.6000
1,737.6000
163
Dec 4, 2025
1,958.4000
1,958.4000
1,793.2800
1,829.7600
1,829.7600
234
Dec 3, 2025
2,054.3999
2,073.6001
1,900.8000
1,920.0000
1,920.0000
230
Dec 2, 2025
2,112.0000
2,150.3999
1,996.8000
2,035.2000
2,035.2000
212
Dec 1, 2025
2,131.2000
2,265.6001
2,039.0400
2,150.3999
2,150.3999
344
Nov 28, 2025
2,284.8000
2,361.6001
2,208.0000
2,208.0000
2,208.0000
283
Nov 26, 2025
2,400.0000
2,457.6001
2,208.0000
2,284.8000
2,284.8000
3,286
Nov 25, 2025
2,361.6001
2,400.0000
2,188.8000
2,304.0000
2,304.0000
408
Nov 24, 2025
4,723.2002
6,220.7998
2,246.3999
2,438.3999
2,438.3999
24,337
Nov 21, 2025
3,686.3999
3,782.3999
3,014.3999
3,648.0000
3,648.0000
54
Nov 20, 2025
3,820.8000
3,936.0000
3,667.2000
3,763.2000
3,763.2000
78
Nov 19, 2025
4,396.7998
4,608.0000
3,686.3999
3,763.2000
3,763.2000
48
Nov 18, 2025
4,627.2002
4,640.6401
4,416.0000
4,608.0000
4,608.0000
24
Nov 17, 2025
5,145.6001
5,145.6001
4,531.2002
4,684.7998
4,684.7998
50
Nov 14, 2025
4,396.7998
5,510.3999
4,396.7998
5,337.6001
5,337.6001
136
Nov 13, 2025
4,320.0000
6,489.6001
4,320.0000
5,568.0000
5,568.0000
1,084
Nov 12, 2025
4,377.6001
4,531.2002
4,293.1201
4,358.3999
4,358.3999
46
Nov 11, 2025
4,857.6001
4,876.7998
4,531.2002
4,646.3999
4,646.3999
43
Nov 10, 2025
4,896.0000
4,992.0000
4,800.0000
4,882.5601
4,882.5601
31
Nov 7, 2025
5,376.0000
5,376.0000
4,665.6001
4,800.0000
4,800.0000
69
Nov 6, 2025
5,798.3999
5,880.9600
5,376.0000
5,529.6001
5,529.6001
42
Nov 5, 2025
5,779.2002
6,912.0000
5,740.7998
5,932.7998
5,932.7998
88
Nov 4, 2025
6,182.3999
6,238.0801
5,318.3999
6,067.2002
6,067.2002
148
Nov 3, 2025
1:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
8,601.5996
8,678.4004
6,912.0000
7,353.6001
7,353.6001
131
Oct 31, 2025
9,600.0000
10,944.0000
8,832.0000
9,408.0000
9,408.0000
314
