Dark

DCX
Digital Currency X Technology Inc. Class A
stock NASDAQ

At Close

Mar 6, 2026 3:50:30 PM EST

1.62USD-2.711%(-0.04)6,937

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 5, 2026 9:21:30 AM EST

1.68USD-3.448%(-0.06)0

After-hours

Mar 6, 2026 4:00:30 PM EST

1.65USD+2.167%(+0.03)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	1.6200	1.6200	1.6200	1.6200	+1.250%	6,937	0.000%
2026-03-05	1.6700	1.6767	1.5500	1.6000	-8.571%	24,200	+1.250%
2026-03-04	1.6100	1.7500	1.5600	1.7500	+9.375%	26,700	-7.429%
2026-03-03	1.6200	1.6200	1.5300	1.6000	-5.325%	14,886	+1.250%
2026-03-02	1.7500	1.7500	1.5900	1.6900	-5.322%	17,289	-4.142%
2026-02-27	1.9201	1.9662	1.7700	1.7850	-7.031%	25,351	-9.244%
2026-02-26	2.0500	2.0700	1.9106	1.9200	-7.692%	11,682	-15.625%
2026-02-25	2.0801	2.1600	2.0050	2.0800	-3.704%	7,569	-22.115%
2026-02-24	2.1000	2.2500	1.9600	2.1600	+2.370%	18,703	-25.000%
2026-02-23	2.2400	2.2400	2.0100	2.1100	-8.261%	18,073	-23.223%
2026-02-20	2.2300	2.4100	2.1600	2.3000	+3.604%	83,599	-29.565%
2026-02-19	2.2200	2.2417	2.1200	2.2200	-1.333%	18,264	-27.027%
2026-02-18	2.2300	2.2699	2.2000	2.2500	-1.316%	14,060	-28.000%
2026-02-17	2.2600	2.3300	2.2400	2.2800	+1.786%	22,096	-28.947%
2026-02-13	2.4400	2.4400	2.2000	2.2400	-8.943%	29,536	-27.679%
2026-02-12	2.4650	2.5100	2.4000	2.4600	-3.529%	18,271	-34.146%
2026-02-11	2.5000	2.5700	2.4600	2.5500	-0.778%	11,417	-36.471%
2026-02-10	2.4900	2.5900	2.3000	2.5700	+1.181%	32,347	-36.965%
2026-02-09	2.6400	2.6900	2.4900	2.5400	-5.224%	37,436	-36.220%
2026-02-06	2.8600	2.8600	2.6400	2.6800	-3.249%	28,449	-39.552%
2026-02-05	3.1700	3.1700	2.6400	2.7700	-15.291%	31,769	-41.516%
2026-02-04	2.6800	3.2900	2.6500	3.2700	+16.786%	69,193	-50.459%
2026-02-03	2.9500	2.9500	2.6000	2.8000	-8.197%	63,760	-42.143%
2026-02-02	3.1100	3.1300	2.8300	3.0500	-11.079%	130,532	-46.885%
2026-01-30	3.4400	3.4899	2.8700	3.4300	-16.545%	363,414	-52.770%
2026-01-29	3.9200	5.0700	3.8714	4.1100	+34.314%	29,879,152	-60.584%
2026-01-28	3.1900	3.3743	2.8900	3.0600	-4.375%	28,511	-47.059%
2026-01-27	3.6700	3.6700	3.0000	3.2000	-9.348%	37,679	-49.375%
2026-01-26	3.7000	4.2400	3.4500	3.5300	-25.684%	91,616	-54.108%
2026-01-23	5.2700	5.6800	4.6013	4.7500	-4.618%	187,773	-65.895%
2026-01-22	4.5700	5.4800	4.2600	4.9800	+16.214%	134,416	-67.470%
2026-01-21	4.5528	4.5528	4.2000	4.2852	-2.512%	30,821	-62.195%
2026-01-20	5.0400	5.1576	4.3944	4.3956	-14.735%	24,449	-63.145%
2026-01-16	5.4000	5.5800	5.0664	5.1552	-7.234%	13,920	-68.575%
2026-01-15	5.0400	5.5800	5.0400	5.5572	+9.222%	17,514	-70.849%
2026-01-14	5.0400	5.2800	4.9956	5.0880	+0.952%	15,897	-68.160%
2026-01-13	5.4252	5.4480	5.0400	5.0400	-8.854%	20,444	-67.857%
2026-01-12	5.1600	5.5752	5.0412	5.5296	+7.163%	25,160	-70.703%
2026-01-09	5.4000	5.4000	4.8984	5.1600	+0.726%	12,639	-68.605%
2026-01-08	4.7880	5.1228	4.7244	5.1228	+6.859%	26,133	-68.377%
2026-01-07	4.9092	5.0364	4.6212	4.7940	-6.876%	177,588	-66.208%
2026-01-06	5.0580	5.7600	5.0292	5.1480	+5.639%	66,630	-68.531%
2026-01-05	4.7976	4.9932	4.5432	4.8732	+5.563%	43,710	-66.757%
2026-01-02	4.4796	4.9260	4.4358	4.6164	+3.303%	26,570	-64.908%
2025-12-31	4.5360	4.5504	4.3800	4.4688	-0.161%	19,054	-63.749%
2025-12-30	4.5600	4.7760	4.3392	4.4760	-0.374%	39,996	-63.807%
2025-12-29	4.1928	5.0400	4.0800	4.4928	+6.971%	42,523	-63.942%
2025-12-26	4.8972	4.9800	4.2000	4.2000	-16.667%	36,783	-61.429%
2025-12-24	5.3316	5.3316	5.0400	5.0400	-9.677%	12,132	-67.857%
2025-12-23	6.0000	6.0000	5.4516	5.5800	-8.447%	28,531	-70.968%
2025-12-22	6.4368	6.6000	5.9844	6.0948	-8.156%	31,988	-73.420%
2025-12-19	6.7800	6.7800	6.2436	6.6360	-4.573%	19,178	-75.588%
2025-12-18	7.9644	7.9800	6.6972	6.9540	-12.857%	24,274	-76.704%
2025-12-17	7.7400	8.0400	7.7160	7.9800	+1.822%	8,625	-79.699%
2025-12-16	7.6428	7.9944	7.5768	7.8372	-0.168%	20,911	-79.329%
2025-12-15	8.4000	8.5200	7.4976	7.8504	-7.363%	51,561	-79.364%
2025-12-12	9.0000	9.0000	7.8900	8.4744	-8.155%	43,757	-80.884%
2025-12-11	9.2400	9.7200	8.7600	9.2268	+1.171%	215,809	-82.442%
2025-12-10	9.9600	10.0200	9.0120	9.1200	-99.922%	46,409	-82.237%
2010-08-27	11,640.0000	11,640.0000	11,640.0000	11,640.0000	0.000%	0.7325	-99.986%
2010-08-25	11,652.0000	11,652.0000	11,640.0000	11,640.0000	-1.020%	9	-99.986%
2010-08-24	11,640.0000	11,820.0000	11,640.0000	11,760.0000	-1.210%	0.6667	-99.986%
2010-08-23	11,796.0000	11,940.0000	11,796.0000	11,904.0000	-0.201%	0.8333	-99.986%
2010-08-20	11,676.0000	11,928.0000	11,676.0000	11,928.0000	+0.404%	0.75	-99.986%
2010-08-19	11,760.0000	11,940.0000	11,760.0000	11,880.0000	+0.201%	0.6667	-99.986%
2010-08-18	11,844.0000	11,976.0000	11,844.0000	11,856.1200	-0.703%	0.9167	-99.986%
2010-08-17	11,808.0000	11,940.0000	11,808.0000	11,940.0000	+2.896%	4	-99.986%
2010-08-16	11,736.0000	11,736.0000	11,604.0000	11,604.0000	-2.322%	3	-99.986%
2010-08-13	11,772.0000	11,892.0000	11,760.0000	11,879.8800	-0.303%	5	-99.986%
2010-08-12	11,736.0000	11,916.0000	11,736.0000	11,916.0000	+1.017%	0.6667	-99.986%
2010-08-11	11,760.0000	11,892.0000	11,760.0000	11,796.0000	-0.607%	2	-99.986%
2010-08-10	11,832.0000	11,988.0000	11,832.0000	11,868.0000	-1.199%	5	-99.986%
2010-08-09	11,880.0000	12,012.0000	11,880.0000	12,012.0000	+1.111%	2	-99.987%
2010-08-06	11,916.0000	12,000.0000	11,808.0000	11,880.0000	+0.101%	0.8333	-99.986%
2010-08-05	11,940.0000	11,940.0000	11,868.0000	11,868.0000	-0.101%	8	-99.986%
2010-08-04	11,844.0000	11,916.0000	11,844.0000	11,880.0000	+0.406%	1	-99.986%
2010-08-03	11,832.0000	11,916.0000	11,832.0000	11,832.0000	-0.404%	0.25	-99.986%
2010-08-02	11,784.0000	11,916.0000	11,784.0000	11,880.0000	+2.167%	2	-99.986%
2010-07-30	11,736.0000	11,736.0000	11,628.0000	11,628.0000	-1.223%	2	-99.986%
2010-07-29	11,592.0000	11,772.0000	11,592.0000	11,772.0000	+0.719%	4	-99.986%
2010-07-28	11,688.0000	11,820.0000	11,688.0000	11,688.0000	+0.309%	2	-99.986%
2010-07-26	11,640.0000	11,820.0000	11,628.0000	11,652.0000	-1.019%	2	-99.986%
2010-07-23	11,652.0000	11,772.0000	11,652.0000	11,772.0000	+3.590%	0.1667	-99.986%
2010-07-21	11,496.0000	11,496.0000	11,364.0000	11,364.0000	-0.734%	5	-99.986%
2010-07-20	11,448.0000	11,448.0000	11,448.0000	11,448.0000	-1.343%	0.555	-99.986%
2010-07-15	11,603.8800	11,604.0000	11,603.8800	11,603.8800	-0.310%	0.25	-99.986%
2010-07-14	11,556.0000	11,640.0000	11,556.0000	11,640.0000	+0.727%	0.8333	-99.986%
2010-07-13	11,484.0000	11,628.0000	11,484.0000	11,556.0000	+0.943%	2	-99.986%
2010-07-12	11,448.0000	11,448.0000	11,448.0000	11,448.0000	+2.470%	0.1667	-99.986%
2010-07-07	11,100.0000	11,172.0000	11,100.0000	11,172.0000	+0.867%	1	-99.985%
2010-07-06	11,076.0000	11,076.0000	11,076.0000	11,076.0000	+1.429%	0.8333	-99.985%
2010-07-01	10,920.0000	10,920.0000	10,920.0000	10,920.0000	-0.871%	2	-99.985%
2010-06-30	11,184.0000	11,184.0000	11,016.0000	11,016.0000	-0.542%	6	-99.985%
2010-06-29	11,088.0000	11,088.0000	11,076.0000	11,076.0000	-2.225%	6	-99.985%
2010-06-28	11,352.0000	11,352.0000	11,328.0000	11,328.0000	+0.106%	7	-99.986%
2010-06-25	11,316.0000	11,352.0000	11,316.0000	11,316.0000	-0.317%	3	-99.986%
2010-06-24	11,352.0000	11,376.0000	11,352.0000	11,352.0000	-0.526%	3	-99.986%
2010-06-23	11,388.0000	11,412.0000	11,388.0000	11,412.0000	-1.349%	2	-99.986%
2010-06-22	11,568.0000	11,568.0000	11,568.0000	11,568.0000	0.000%	3	-99.986%
2010-06-21	11,568.0000	11,568.0000	11,568.0000	11,568.0000	-0.207%	0.8333	-99.986%
2010-06-18	11,592.0000	11,592.0000	11,592.0000	11,592.0000	+0.923%	4	-99.986%
2010-06-17	11,496.0000	11,496.0000	11,484.0000	11,486.0400	-0.709%	2	-99.986%
2010-06-15	11,520.0000	11,568.0000	11,172.0000	11,568.0000	+0.521%	12	-99.986%
2010-06-14	11,508.0000	11,508.0000	11,508.0000	11,508.0000	+2.130%	0.0833	-99.986%
2010-06-09	11,160.0000	11,268.0000	11,160.0000	11,268.0000	+0.968%	3	-99.986%
2010-06-08	10,992.0000	11,160.0000	10,992.0000	11,160.0000	+0.541%	2	-99.985%
2010-06-07	11,940.0000	11,940.0000	11,100.0000	11,100.0000	-0.216%	4	-99.985%
2010-06-04	11,196.0000	11,196.0000	11,124.0000	11,124.0000	-2.728%	0.3583	-99.985%
2010-06-02	11,244.0000	11,436.0000	11,244.0000	11,436.0000	-0.314%	2	-99.986%
2010-06-01	11,436.0000	11,472.0000	11,436.0000	11,472.0000	+1.164%	0.5833	-99.986%
2010-05-28	11,472.0000	11,472.0000	11,340.0000	11,340.0000	-0.106%	2	-99.986%
2010-05-27	11,352.0000	11,352.0000	11,352.0000	11,352.0000	+2.270%	0.25	-99.986%
2010-05-25	11,340.0000	11,340.0000	11,100.0000	11,100.0000	-1.596%	0.4167	-99.985%
2010-05-24	10,812.0000	11,280.0000	10,800.0000	11,280.0000	+0.967%	2	-99.986%
2010-05-21	11,280.0000	11,280.0000	11,172.0000	11,172.0000	-3.021%	3	-99.985%
2010-05-20	11,688.0000	11,688.0000	11,376.0000	11,520.0000	-2.439%	3	-99.986%
2010-05-19	11,808.0000	11,808.0000	11,808.0000	11,808.0000	-1.304%	2	-99.986%
2010-05-18	12,012.0000	12,012.0000	11,940.0000	11,964.0000	-0.300%	6	-99.986%
2010-05-17	11,952.0000	12,000.0000	11,928.0000	12,000.0000	+0.301%	9	-99.987%
2010-05-14	12,048.0000	12,048.0000	11,928.0000	11,964.0000	-3.298%	0.8333	-99.986%
2010-05-13	12,324.0000	12,444.0000	12,324.0000	12,372.0000	-0.097%	44	-99.987%
2010-05-12	12,504.0000	12,504.0000	12,216.0000	12,384.0000	+2.077%	10	-99.987%
2010-05-11	12,132.0000	12,132.0000	12,132.0000	12,132.0000	-0.394%	13	-99.987%
2010-05-10	12,180.0000	12,180.0000	12,120.0000	12,180.0000	+2.113%	11	-99.987%
2010-05-07	12,288.0000	12,288.0000	11,520.0000	11,928.0000	-2.930%	5	-99.986%
2010-05-06	11,520.0000	12,312.0000	10,512.0000	12,288.0000	+1.789%	22	-99.987%
2010-05-05	12,084.0000	12,192.0000	12,072.0000	12,072.0000	-0.691%	18	-99.987%
2010-05-04	12,240.0000	12,240.0000	12,156.0000	12,156.0000	-1.936%	7	-99.987%
2010-05-03	12,396.0000	12,396.0000	12,396.0000	12,396.0000	-1.992%	2	-99.987%
2010-04-30	14,868.0000	14,868.0000	12,552.0000	12,648.0000	+2.106%	0.375	-99.987%
2010-04-27	12,444.0000	12,456.0000	12,324.0000	12,387.1200	-1.877%	5	-99.987%
2010-04-26	12,804.0000	12,804.0000	12,624.0000	12,624.1200	+0.961%	5	-99.987%
2010-04-23	12,504.0000	12,504.0000	12,504.0000	12,504.0000	+0.676%	3	-99.987%
2010-04-22	12,528.0000	12,528.0000	12,420.0000	12,420.0000	-1.896%	2	-99.987%
2010-04-20	12,660.0000	12,696.0000	12,660.0000	12,660.0000	+1.345%	5	-99.987%
2010-04-19	12,492.0000	12,492.0000	12,492.0000	12,492.0000	+1.265%	1	-99.987%
2010-04-16	12,564.0000	12,564.0000	12,336.0000	12,336.0000	-1.438%	16	-99.987%
2010-04-15	12,564.0000	12,576.0000	12,516.0000	12,516.0000	-1.137%	9	-99.987%
2010-04-14	12,692.8800	13,056.0000	12,588.0000	12,660.0000	+0.764%	7	-99.987%
2010-04-13	12,516.0000	12,564.0000	12,468.0000	12,564.0000	+0.096%	3	-99.987%
2010-04-12	12,552.0000	12,555.0000	12,552.0000	12,552.0000	+0.674%	2	-99.987%
2010-04-09	12,480.0000	12,480.0000	12,468.0000	12,468.0000	+1.168%	2	-99.987%
2010-04-07	12,456.0000	12,456.0000	12,324.0000	12,324.0000	-0.291%	2	-99.987%
2010-03-30	12,360.0000	12,360.0000	12,348.0000	12,360.0000	-0.097%	3	-99.987%
2010-03-29	12,372.0000	12,372.0000	12,372.0000	12,372.0000	+0.585%	7	-99.987%
2010-03-26	12,300.0000	12,300.0000	12,300.0000	12,300.0000	-0.485%	0.8333	-99.987%
2010-03-25	12,384.0000	12,384.0000	12,360.0000	12,360.0000	+0.684%	3	-99.987%
2010-03-24	12,300.0000	12,360.0000	12,276.0000	12,276.0000	-0.389%	7	-99.987%
2010-03-23	12,324.0000	12,324.0000	12,324.0000	12,324.0000	+1.182%	3	-99.987%
2010-03-22	12,108.0000	12,204.0000	12,108.0000	12,180.0000	+0.794%	13	-99.987%
2010-03-19	12,096.0000	12,108.0000	12,084.0000	12,084.0000	-0.592%	10	-99.987%
2010-03-18	12,156.0000	12,324.0000	12,108.0000	12,156.0000	-1.267%	6	-99.987%
2010-03-17	12,072.0000	12,324.0000	12,072.0000	12,312.0000	+2.600%	14	-99.987%
2010-03-16	11,952.0000	12,000.0000	11,952.0000	12,000.0000	+0.604%	13	-99.987%
2010-03-15	11,880.0000	11,928.0000	11,880.0000	11,928.0000	-0.600%	5	-99.986%
2010-03-12	12,000.0000	12,000.0000	12,000.0000	12,000.0000	+1.317%	0.0833	-99.987%
2010-03-11	11,796.0000	11,844.0000	11,796.0000	11,844.0000	+0.101%	2	-99.986%
2010-03-10	11,724.0000	11,844.0000	11,724.0000	11,832.0000	-0.303%	3	-99.986%
2010-03-09	11,868.0000	11,880.0000	11,868.0000	11,868.0000	+0.610%	2	-99.986%
2010-03-08	11,796.0000	11,808.0000	11,796.0000	11,796.0000	+0.409%	7	-99.986%
2010-03-05	11,748.0000	11,748.0000	11,748.0000	11,748.0000	+0.928%	2	-99.986%
2010-03-04	11,592.0000	11,640.0000	11,592.0000	11,640.0000	-1.423%	2	-99.986%
2010-03-03	11,808.0000	11,808.0000	11,808.0000	11,808.0000	-1.698%	0.0833	-99.986%
2010-03-02	11,796.0000	12,540.0000	11,796.0000	12,012.0000	+2.247%	12	-99.987%
2010-03-01	11,904.0000	11,904.0000	11,748.0000	11,748.0000	+2.086%	0.3433	-99.986%
2010-02-26	11,520.0000	11,520.0000	11,508.0000	11,508.0000	+1.374%	1	-99.986%
2010-02-25	11,352.0000	11,352.0000	11,352.0000	11,352.0000	-0.942%	0.1667	-99.986%
2010-02-24	11,472.0000	11,472.0000	11,460.0000	11,460.0000	0.000%	1	-99.986%
2010-02-23	11,628.0000	11,628.0000	11,460.0000	11,460.0000	-2.352%	3	-99.986%
2010-02-22	11,928.0000	11,928.0000	11,724.0000	11,736.0000	+1.138%	0.7333	-99.986%
2010-02-18	11,412.0000	11,616.0000	11,412.0000	11,604.0000	+2.004%	13	-99.986%
2010-02-16	11,376.0000	11,400.0000	11,376.0000	11,376.0000	+1.499%	1	-99.986%
2010-02-12	11,100.0000	11,208.0000	11,100.0000	11,208.0000	+0.755%	2	-99.986%
2010-02-10	11,172.0000	11,172.0000	11,112.0000	11,124.0000	-0.323%	3	-99.985%
2010-02-09	11,136.0000	11,184.0000	11,136.0000	11,160.0000	+0.868%	2	-99.985%
2010-02-08	11,064.0000	11,064.0000	11,064.0000	11,064.0000	-0.216%	4	-99.985%
2010-02-05	11,040.0000	11,088.0000	11,004.0000	11,088.0000	-0.108%	26	-99.985%
2010-02-04	10,944.0000	11,124.0000	10,812.0000	11,100.0000	-2.632%	4	-99.985%
2010-02-03	11,400.0000	11,400.0000	11,400.0000	11,400.0000	+0.105%	0.3333	-99.986%
2010-02-02	11,292.0000	11,388.0000	11,292.0000	11,388.0000	+0.743%	4	-99.986%
2010-02-01	11,136.0000	11,304.0000	11,136.0000	11,304.0000	+0.641%	1	-99.986%
2010-01-29	11,304.0000	11,328.0000	11,232.0000	11,232.0000	+0.429%	4	-99.986%
2010-01-28	11,280.0000	11,280.0000	11,184.0000	11,184.0000	-1.998%	2	-99.986%
2010-01-27	11,400.0000	11,412.0000	11,400.0000	11,412.0000	-0.105%	0.3333	-99.986%
2010-01-26	11,448.0000	11,448.0000	11,424.0000	11,424.0000	+0.053%	2	-99.986%
2010-01-25	11,412.0000	11,418.0000	11,388.0000	11,418.0000	-0.989%	10	-99.986%
2010-01-22	11,652.0000	11,664.0000	11,532.0000	11,532.0000	-2.437%	1	-99.986%
2010-01-20	11,952.0000	12,012.0000	11,820.0000	11,820.0000	-2.379%	9	-99.986%
2010-01-19	12,000.0000	12,216.0000	12,000.0000	12,108.0000	+0.799%	13	-99.987%
2010-01-15	12,072.0000	12,072.0000	12,012.0000	12,012.0000	-0.596%	0.2808	-99.987%
2010-01-14	12,000.0000	12,132.0000	12,000.0000	12,084.0000	+1.003%	12	-99.987%
2010-01-13	11,904.0000	11,976.0000	11,904.0000	11,964.0000	+0.911%	7	-99.986%
2010-01-12	11,940.0000	11,955.0000	11,856.0000	11,856.0000	-1.299%	3	-99.986%
2010-01-11	11,940.0000	12,012.0000	11,916.0000	12,012.0000	+0.704%	6	-99.987%
2010-01-08	11,940.0000	11,952.0000	11,916.0000	11,928.0000	+0.303%	11	-99.986%
2010-01-06	11,904.0000	11,904.0000	11,868.0000	11,892.0000	-1.295%	3	-99.986%
2010-01-04	12,084.0000	12,084.0000	12,048.0000	12,048.0000	+2.240%	0.1667	-99.987%
2009-12-31	12,012.0000	12,012.0000	11,784.0000	11,784.0000	-0.507%	3	-99.986%
2009-12-30	11,844.0000	11,844.0000	11,844.0000	11,844.0000	0.000%	0.1042	-99.986%
2009-12-29	11,856.0000	11,856.0000	11,040.0000	11,844.0000	+1.439%	29	-99.986%
2009-12-23	11,676.0000	11,676.0000	11,676.0000	11,676.0000	-0.409%	0.2083	-99.986%
2009-12-22	11,700.0000	11,724.0000	11,700.0000	11,724.0000	+0.197%	4	-99.986%
2009-12-21	11,592.0000	11,724.0000	11,592.0000	11,700.9600	+1.149%	8	-99.986%
2009-12-17	11,580.0000	11,580.0000	11,568.0000	11,568.0000	-1.633%	3	-99.986%
2009-12-16	11,784.0000	11,784.0000	11,760.0000	11,760.0000	+0.410%	1	-99.986%
2009-12-15	11,760.0000	11,760.0000	11,712.0000	11,712.0000	-0.510%	128	-99.986%
2009-12-14	11,772.0000	11,808.0000	11,772.0000	11,772.0000	+0.307%	16	-99.986%
2009-12-11	11,700.0000	11,736.0000	11,700.0000	11,736.0000	+0.721%	11	-99.986%
2009-12-10	11,688.0000	11,688.0000	11,628.0000	11,652.0000	-3.239%	30	-99.986%
2009-12-08	11,520.0000	12,042.0000	11,460.0000	12,042.0000	+3.454%	3	-99.987%
2009-12-07	11,700.0000	11,700.0000	11,640.0000	11,640.0000	-1.222%	10	-99.986%
2009-12-04	11,784.0000	11,784.0000	11,784.0000	11,784.0000	+0.504%	0.15	-99.986%
2009-12-03	11,820.0000	11,820.0000	11,724.9600	11,724.9600	-0.602%	1	-99.986%
2009-12-02	11,784.0000	11,796.0000	11,784.0000	11,796.0000	+0.511%	0.9167	-99.986%
2009-12-01	11,616.0000	11,736.0000	11,616.0000	11,736.0000	+1.452%	6	-99.986%
2009-11-30	11,484.0000	11,568.0000	11,472.0000	11,568.0000	+0.104%	22	-99.986%
2009-11-27	11,556.0000	11,556.0000	11,556.0000	11,556.0000	-1.332%	0.8333	-99.986%
2009-11-25	11,640.0000	11,712.0000	11,640.0000	11,712.0000	+0.412%	1	-99.986%
2009-11-24	11,616.0000	11,688.0000	11,616.0000	11,664.0000	-0.144%	13	-99.986%
2009-11-23	11,700.0000	11,700.0000	11,676.0000	11,680.8000	+1.396%	7	-99.986%
2009-11-20	11,520.0000	11,520.0000	11,496.0000	11,520.0000	-0.104%	16	-99.986%
2009-11-19	11,508.0000	11,532.0000	11,460.0000	11,532.0000	-0.928%	7	-99.986%
2009-11-18	11,652.0000	11,652.0000	11,568.0000	11,640.0000	-0.716%	660	-99.986%
2009-11-17	11,640.0000	11,724.0000	11,640.0000	11,724.0000	+0.102%	211	-99.986%
2009-11-16	11,604.0000	11,712.0000	11,604.0000	11,712.0000	+1.879%	12	-99.986%
2009-11-13	11,496.0000	11,496.0000	11,496.0000	11,496.0000	-1.237%	4	-99.986%
2009-11-11	11,652.0000	11,700.0000	11,508.0000	11,640.0000	+1.998%	0.9167	-99.986%
2009-11-10	11,412.0000	11,419.2000	11,388.0000	11,412.0000	+0.316%	5	-99.986%
2009-11-09	11,304.0000	11,376.0000	11,304.0000	11,376.0000	+2.376%	1	-99.986%
2009-11-06	11,112.0000	11,112.0000	11,112.0000	11,112.0000	+0.434%	0.8333	-99.985%
2009-11-05	11,064.0000	11,064.0000	11,064.0000	11,064.0000	+0.986%	2	-99.985%
2009-11-04	10,932.0000	10,956.0000	10,932.0000	10,956.0000	+1.444%	5	-99.985%
2009-11-03	10,800.0000	10,800.0000	10,776.0000	10,800.0000	-0.552%	2	-99.985%
2009-11-02	10,848.0000	10,922.4000	10,836.0000	10,860.0000	-0.440%	8	-99.985%
2009-10-30	10,848.0000	10,908.0000	10,800.0000	10,908.0000	-2.885%	0.25	-99.985%
2009-10-29	11,016.0000	11,232.0000	10,920.0000	11,232.0000	+3.311%	2	-99.986%
2009-10-28	10,896.0000	10,896.0000	10,848.0000	10,872.0000	-0.549%	5	-99.985%
2009-10-27	10,980.3600	10,980.3600	10,932.0000	10,932.0000	-1.832%	3	-99.985%
2009-10-26	11,700.0000	11,700.0000	11,136.0000	11,136.0000	+1.089%	8	-99.985%
2009-10-23	11,112.0000	11,112.0000	11,016.0000	11,016.0000	-1.290%	13	-99.985%
2009-10-22	10,836.0000	11,160.0000	10,836.0000	11,160.0000	-0.215%	8	-99.985%
2009-10-20	11,184.0000	11,184.0000	11,184.0000	11,184.0000	-0.214%	0.1667	-99.986%
2009-10-19	11,088.0000	11,227.2000	11,088.0000	11,208.0000	+1.743%	8	-99.986%
2009-10-16	11,052.0000	11,052.0000	10,992.0000	11,016.0000	-0.326%	5	-99.985%
2009-10-15	11,052.0000	11,052.0000	11,052.0000	11,052.0000	-2.021%	2	-99.985%
2009-10-14	11,040.0000	11,280.0000	11,040.0000	11,280.0000	+3.392%	3	-99.986%
2009-10-13	10,872.0000	10,909.9200	10,860.0000	10,909.9200	+0.128%	10	-99.985%
2009-10-12	10,968.0000	10,968.0000	10,896.0000	10,896.0000	+0.110%	8	-99.985%
2009-10-09	10,884.0000	10,884.0000	10,884.0000	10,884.0000	+0.221%	0.0833	-99.985%
2009-10-08	10,800.0000	10,860.0000	10,800.0000	10,860.0000	+1.685%	1	-99.985%
2009-10-06	10,704.0000	10,773.6000	10,680.0000	10,680.0000	+0.907%	11	-99.985%
2009-10-05	10,584.0000	10,584.0000	10,584.0000	10,584.0000	+1.263%	3	-99.985%
2009-10-02	10,428.0000	10,452.0000	10,428.0000	10,452.0000	-2.354%	5	-99.985%
2009-10-01	11,280.0000	11,280.0000	10,512.0000	10,704.0000	-1.436%	7	-99.985%
2009-09-30	10,764.0000	10,860.0000	10,682.1600	10,860.0000	+1.117%	18	-99.985%
2009-09-29	10,776.0000	10,800.0000	10,740.0000	10,740.0000	-0.666%	76	-99.985%
2009-09-28	10,788.0000	10,836.0000	10,788.0000	10,812.0000	+1.693%	0.9483	-99.985%
2009-09-25	10,632.0000	10,632.0000	10,632.0000	10,632.0000	-2.530%	0.8333	-99.985%
2009-09-23	10,824.0000	11,100.0000	10,824.0000	10,908.0000	+0.442%	43	-99.985%
2009-09-22	10,836.0000	10,860.0000	10,836.0000	10,860.0000	+0.111%	15	-99.985%
2009-09-18	10,848.0000	10,848.0000	10,848.0000	10,848.0000	+0.668%	5	-99.985%
2009-09-17	10,848.0000	10,848.0000	10,776.0000	10,776.0000	+1.469%	4	-99.985%
2009-09-16	10,620.0000	10,620.0000	10,620.0000	10,620.0000	-0.113%	0.5833	-99.985%
2009-09-15	10,560.0000	10,632.0000	10,560.0000	10,632.0000	+0.911%	5	-99.985%
2009-09-14	10,488.0000	10,536.0000	10,488.0000	10,536.0000	+0.458%	4	-99.985%
2009-09-11	10,536.0000	10,536.9600	10,488.0000	10,488.0000	-0.342%	2	-99.985%
2009-09-10	10,476.0000	10,524.0000	10,476.0000	10,524.0000	+0.573%	3	-99.985%
2009-09-09	10,464.0000	10,464.0000	10,464.0000	10,464.0000	+1.513%	2	-99.985%
2009-09-04	10,308.0000	10,320.0000	10,308.0000	10,308.0000	+1.417%	1	-99.984%
2009-09-03	10,200.0000	10,200.0000	10,164.0000	10,164.0000	-1.740%	6	-99.984%
2009-08-31	10,344.0000	10,344.0000	10,344.0000	10,344.0000	-0.920%	7	-99.984%
2009-08-27	10,440.0000	10,440.0000	10,440.0000	10,440.0000	0.000%	0.9167	-99.984%
2009-08-26	10,392.0000	10,471.4400	10,392.0000	10,440.0000	-1.136%	6	-99.984%
2009-08-25	10,488.0000	10,560.0000	10,488.0000	10,560.0000	+1.499%	1	-99.985%
2009-08-24	10,464.0000	10,464.0000	10,392.0000	10,404.0000	+0.347%	5	-99.984%
2009-08-21	10,368.0000	10,368.0000	10,368.0000	10,368.0000	+1.767%	0.8333	-99.984%
2009-08-20	10,140.0000	10,188.0000	10,140.0000	10,188.0000	+0.951%	2	-99.984%
2009-08-19	10,140.0000	10,140.0000	10,092.0000	10,092.0000	-0.591%	2	-99.984%
2009-08-18	10,152.0000	10,152.0000	10,152.0000	10,152.0000	+0.955%	4	-99.984%
2009-08-17	10,200.0000	10,200.0000	10,056.0000	10,056.0000	-0.946%	4	-99.984%
2009-08-14	10,152.0000	10,152.0000	10,152.0000	10,152.0000	-1.628%	0.0833	-99.984%
2009-08-13	10,248.0000	10,321.2000	10,248.0000	10,320.0000	+0.350%	8	-99.984%
2009-08-12	9,768.0000	10,308.0000	9,768.0000	10,284.0000	+5.999%	2	-99.984%
2009-08-11	9,672.0000	9,702.0000	9,672.0000	9,702.0000	-5.217%	0.25	-99.983%
2009-08-10	10,260.0000	10,261.3200	10,212.0000	10,236.0000	0.000%	13	-99.984%
2009-08-07	10,236.0000	10,236.0000	10,236.0000	10,236.0000	+0.353%	4	-99.984%
2009-08-06	10,200.0000	10,200.0000	10,200.0000	10,200.0000	+0.118%	0.0942	-99.984%
2009-08-04	10,165.9200	10,404.0000	10,164.0000	10,188.0000	0.000%	12	-99.984%
2009-08-03	10,008.9600	10,188.0000	10,008.0000	10,188.0000	+2.660%	12	-99.984%
2009-07-31	9,924.0000	9,924.0000	9,924.0000	9,924.0000	-0.720%	0.4167	-99.984%
2009-07-30	9,996.0000	9,996.0000	9,996.0000	9,996.0000	+2.586%	7	-99.984%
2009-07-29	9,744.0000	9,744.0000	9,744.0000	9,744.0000	+0.247%	3	-99.983%
2009-07-28	9,720.0000	9,720.0000	9,720.0000	9,720.0000	-0.857%	0.8333	-99.983%
2009-07-27	9,804.0000	9,804.0000	9,804.0000	9,804.0000	+0.123%	5	-99.983%
2009-07-24	9,744.0000	9,792.0000	9,744.0000	9,792.0000	0.000%	5	-99.983%
2009-07-23	9,744.0000	9,792.0000	9,744.0000	9,792.0000	+1.746%	6	-99.983%
2009-07-22	9,624.0000	9,624.0000	9,624.0000	9,624.0000	+0.250%	2	-99.983%
2009-07-21	9,616.8000	9,616.8000	9,600.0000	9,600.0000	+0.883%	6	-99.983%
2009-07-20	9,504.0000	9,528.0000	9,468.0000	9,516.0000	+1.407%	2	-99.983%
2009-07-17	9,384.0000	9,384.0000	9,384.0000	9,384.0000	+0.514%	2	-99.983%
2009-07-16	9,336.0000	9,336.0000	9,336.0000	9,336.0000	+1.039%	3	-99.983%
2009-07-15	9,144.0000	9,240.0000	9,144.0000	9,240.0000	+3.495%	4	-99.982%
2009-07-14	8,460.0000	9,110.4000	8,460.0000	8,928.0000	+0.135%	4	-99.982%
2009-07-13	8,784.0000	8,916.0000	8,748.0000	8,916.0000	+2.201%	6	-99.982%
2009-07-10	8,688.0000	8,724.0000	8,676.0000	8,724.0000	-0.411%	0.9167	-99.981%
2009-07-09	8,784.0000	8,784.0000	8,760.0000	8,760.0000	+0.551%	2	-99.982%
2009-07-08	8,712.0000	8,712.0000	8,712.0000	8,712.0000	-1.759%	2	-99.981%
2009-07-06	8,964.0000	8,964.0000	8,868.0000	8,868.0000	-3.526%	250	-99.982%
2009-06-30	9,192.0000	9,192.1200	9,192.0000	9,192.1200	-1.160%	0.8583	-99.982%
2009-06-29	9,180.0000	9,300.0000	9,180.0000	9,300.0000	+3.196%	5	-99.983%
2009-06-26	9,012.0000	9,012.0000	9,012.0000	9,012.0000	-0.398%	0.625	-99.982%
2009-06-25	9,048.0000	9,048.0000	9,048.0000	9,048.0000	+1.892%	0.0833	-99.982%
2009-06-24	8,976.0000	9,024.0000	8,856.0000	8,880.0000	-0.270%	17	-99.982%
2009-06-23	8,928.0000	8,928.0000	8,904.0000	8,904.0000	-0.269%	12	-99.982%
2009-06-22	9,168.0000	9,168.0000	8,928.0000	8,928.0000	-3.125%	3	-99.982%
2009-06-19	9,216.0000	9,216.0000	9,216.0000	9,216.0000	+0.524%	1	-99.982%
2009-06-18	9,168.0000	9,168.0000	9,168.0000	9,168.0000	+0.659%	4	-99.982%
2009-06-17	9,156.0000	9,156.0000	9,108.0000	9,108.0000	-0.132%	4	-99.982%
2009-06-16	9,120.0000	9,120.0000	9,120.0000	9,120.0000	-1.042%	3	-99.982%
2009-06-15	9,228.0000	9,228.0000	9,180.0000	9,216.0000	-2.538%	5	-99.982%
2009-06-11	9,576.0000	9,576.0000	9,456.0000	9,456.0000	+1.677%	8	-99.983%
2009-06-10	9,384.0000	9,384.0000	9,300.0000	9,300.0000	-1.399%	11	-99.983%
2009-06-09	9,480.0000	9,480.0000	9,432.0000	9,432.0000	-0.254%	3	-99.983%
2009-06-08	9,269.4000	9,456.0000	9,264.0000	9,456.0000	-0.756%	10	-99.983%
2009-06-05	9,536.4000	9,536.4000	9,528.0000	9,528.0000	+2.188%	0.9375	-99.983%
2009-06-04	9,276.0000	9,384.0000	9,276.0000	9,324.0000	+1.702%	4	-99.983%
2009-06-03	9,360.0000	9,360.0000	9,168.0000	9,168.0000	-1.673%	15	-99.982%
2009-06-02	9,300.0000	9,324.0000	9,300.0000	9,324.0000	+1.172%	0.3333	-99.983%
2009-06-01	9,132.0000	9,240.0000	9,132.0000	9,216.0000	+3.226%	2	-99.982%
2009-05-29	8,928.0000	8,928.0000	8,928.0000	8,928.0000	+1.224%	0.0833	-99.982%
2009-05-28	9,180.0000	9,600.0000	8,820.0000	8,820.0000	+0.962%	4	-99.982%
2009-05-27	8,832.0000	8,844.0000	8,736.0000	8,736.0000	-1.355%	350	-99.981%
2009-05-26	8,880.0000	8,880.0000	8,856.0000	8,856.0000	+0.545%	5	-99.982%
2009-05-22	8,808.0000	8,808.0000	8,808.0000	8,808.0000	+2.086%	0.1667	-99.982%
2009-05-21	8,628.0000	8,628.0000	8,628.0000	8,628.0000	-3.490%	9	-99.981%
2009-05-20	8,940.1200	8,940.1200	8,940.0000	8,940.0000	+0.456%	0.4167	-99.982%
2009-05-19	8,976.0000	8,976.0000	8,880.0000	8,899.4400	+0.084%	1	-99.982%
2009-05-18	8,760.0000	8,940.0000	8,760.0000	8,892.0000	+3.347%	12	-99.982%
2009-05-15	8,628.0000	8,628.0000	8,604.0000	8,604.0000	-1.240%	12	-99.981%
2009-05-14	8,664.0000	8,712.0000	8,664.0000	8,712.0000	+0.554%	3	-99.981%
2009-05-13	8,664.0000	8,664.0000	8,664.0000	8,664.0000	-0.688%	0.8333	-99.981%
2009-05-12	8,940.0000	8,940.0000	8,724.0000	8,724.0000	-0.683%	4	-99.981%
2009-05-11	8,844.0000	8,844.0000	8,784.0000	8,784.0000	-1.613%	10	-99.982%
2009-05-08	8,940.0000	8,940.0000	8,916.0000	8,928.0000	+0.677%	4	-99.982%
2009-05-07	9,156.0000	9,180.0000	8,868.0000	8,868.0000	0.000%	0.7083	-99.982%
2009-05-06	8,844.0000	8,868.0000	8,844.0000	8,868.0000	+1.510%	6	-99.982%
2009-05-04	8,736.0000	8,736.1200	8,712.0000	8,736.1200	+3.118%	4	-99.981%
2009-05-01	9,372.0000	9,372.0000	8,460.0000	8,472.0000	-1.397%	6	-99.981%
2009-04-30	8,616.0000	8,616.0000	8,592.0000	8,592.0000	+0.987%	0.5833	-99.981%
2009-04-29	8,400.0000	8,508.0000	8,400.0000	8,508.0000	+2.309%	6	-99.981%
2009-04-28	8,340.0000	8,472.0000	8,316.0000	8,316.0000	-0.574%	18	-99.981%
2009-04-27	8,364.0000	8,364.0000	8,364.0000	8,364.0000	-0.571%	6	-99.981%
2009-04-24	8,352.0000	8,412.0000	8,352.0000	8,412.0000	+2.336%	3	-99.981%
2009-04-23	8,148.0000	8,248.8000	8,088.0000	8,220.0000	-1.154%	10	-99.980%
2009-04-22	7,992.0000	8,316.0000	7,800.0000	8,316.0000	+1.762%	20	-99.981%
2009-04-21	8,172.0000	8,172.0000	8,172.0000	8,172.0000	+0.740%	2	-99.980%
2009-04-20	8,244.0000	8,244.0000	8,112.0000	8,112.0000	-4.520%	17	-99.980%
2009-04-17	8,592.0000	8,616.0000	8,496.0000	8,496.0000	+0.855%	8	-99.981%
2009-04-16	8,304.0000	8,436.0000	8,244.0000	8,424.0000	+1.739%	3	-99.981%
2009-04-15	8,064.0000	8,280.0000	7,860.0000	8,280.0000	+1.173%	16	-99.980%
2009-04-14	8,292.0000	8,292.0000	8,184.0000	8,184.0000	-1.587%	5	-99.980%
2009-04-13	8,256.0000	8,316.0000	8,256.0000	8,316.0000	+3.433%	9	-99.981%
2009-04-08	8,148.0000	8,160.0000	8,040.0000	8,040.0000	-1.034%	12	-99.980%
2009-04-07	8,124.0000	8,124.0000	8,124.0000	8,124.0000	-1.742%	0.0833	-99.980%
2009-04-06	8,004.0000	8,268.0000	8,004.0000	8,268.0000	-0.145%	16	-99.980%
2009-04-03	8,256.0000	8,400.0000	8,220.0000	8,280.0000	+0.437%	18	-99.980%
2009-04-02	8,316.0000	8,342.4000	8,244.0000	8,244.0000	+5.692%	61	-99.980%
2009-03-31	7,716.0000	7,800.0000	7,716.0000	7,800.0000	+0.775%	7	-99.979%
2009-03-30	7,716.0000	7,968.0000	7,692.0000	7,740.0000	-3.587%	3	-99.979%
2009-03-27	7,716.0000	8,076.0000	7,716.0000	8,028.0000	-0.594%	6	-99.980%

.dark-mode .QGgpB1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGgpB1{ color: #333333; background-color: white; border: 2px solid #333333; }DCXDigital Currency X Technology Inc. Class Astock NASDAQ

DCX
Digital Currency X Technology Inc. Class A
stock NASDAQ