Dark

DCX
Digital Currency X Technology Inc. Class A
stock NASDAQ

At Close

Sep 15, 2026 3:13:50 PM EDT

0.3500USD-15.113%(-0.0624)228,680

0.4000Bid 0.4000Ask 0.0000Spread

Pre-market

Sep 15, 2026 9:28:30 AM EDT

0.4101USD-0.594%(-0.0025)7,035

After-hours

Sep 15, 2026 4:18:30 PM EDT

0.3673USD+4.883%(+0.0171)11,150

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	0.400000	0.410000	0.350000	0.350000	-13.941%	228,680	0.000%
2026-09-14	0.560000	0.580000	0.367500	0.406700	-24.685%	484,605	-13.941%
2026-09-11	0.619948	0.619948	0.479101	0.540000	-1.496%	14,110	-35.185%
2026-09-10	0.570300	0.590000	0.523700	0.548200	-3.875%	14,223	-36.155%
2026-09-09	0.562700	0.591000	0.562700	0.570300	-1.689%	14,984	-38.629%
2026-09-08	0.600100	0.707600	0.500000	0.580100	+1.505%	118,390	-39.666%
2026-09-04	0.651300	0.670000	0.571300	0.571500	-12.090%	98,820	-38.758%
2026-09-03	0.718400	0.718400	0.650000	0.650100	-9.583%	49,857	-46.162%
2026-09-02	0.702200	0.724600	0.652500	0.719000	-1.019%	163,804	-51.321%
2026-09-01	0.714000	0.726400	0.668700	0.726400	+4.410%	37,018	-51.817%
2026-08-31	0.789900	0.789900	0.630000	0.695719	-5.882%	167,663	-49.692%
2026-08-28	0.743600	0.743600	0.710000	0.739200	-0.779%	69,320	-52.652%
2026-08-27	0.919000	0.919000	0.672500	0.745000	-14.368%	123,247	-53.020%
2026-08-26	0.984300	0.984300	0.864800	0.870000	-11.007%	82,466	-59.770%
2026-08-25	0.973500	0.994600	0.949750	0.977600	-2.074%	23,949	-64.198%
2026-08-24	1.020000	1.020000	0.970000	0.998300	-3.078%	22,425	-64.940%
2026-08-21	0.999900	1.035000	0.933400	1.030000	+5.923%	355,911	-66.019%
2026-08-20	0.918700	0.990100	0.900000	0.972400	+6.157%	34,807	-64.007%
2026-08-19	0.946600	0.946600	0.866000	0.916000	-3.345%	24,102	-61.790%
2026-08-18	0.920000	0.947700	0.906000	0.947700	-0.378%	23,065	-63.068%
2026-08-17	0.960200	0.999900	0.951300	0.951300	-5.812%	19,367	-63.208%
2026-08-14	1.010000	1.040000	0.987900	1.010000	-1.942%	51,343	-65.347%
2026-08-13	0.920000	1.040000	0.903200	1.030000	+9.353%	48,151	-66.019%
2026-08-12	0.940000	0.959500	0.910200	0.941900	-3.206%	22,191	-62.841%
2026-08-11	0.932500	0.975000	0.930100	0.973100	-0.511%	40,975	-64.032%
2026-08-10	0.940000	0.989900	0.903800	0.978100	+1.085%	35,035	-64.216%
2026-08-07	0.966800	0.999900	0.932601	0.967600	-3.240%	59,565	-63.828%
2026-08-06	1.020000	1.030000	0.979900	1.000000	-3.846%	64,314	-65.000%
2026-08-05	1.000000	1.040000	0.970000	1.040000	+1.961%	51,876	-66.346%
2026-08-04	0.955400	1.040000	0.900000	1.020000	+3.553%	105,792	-65.686%
2026-08-03	1.010000	1.079300	0.950000	0.985000	-8.796%	236,927	-64.467%
2026-07-31	1.000000	1.200000	0.950000	1.080000	-12.903%	835,294	-67.593%
2026-07-30	1.350000	1.380000	1.140000	1.240000	+14.815%	7,236,238	-71.774%
2026-07-29	0.874900	1.190000	0.800101	1.080000	+19.734%	10,853,015	-67.593%
2026-07-28	0.720000	0.988000	0.660000	0.902000	+23.731%	296,905	-61.197%
2026-07-27	0.630100	0.730000	0.630100	0.729000	+15.385%	45,595	-51.989%
2026-07-24	0.699900	0.709900	0.631800	0.631800	-11.264%	22,403	-44.603%
2026-07-23	0.640000	0.716000	0.640000	0.712000	-3.523%	58,444	-50.843%
2026-07-22	0.670000	0.738000	0.662800	0.738000	+5.429%	52,431	-52.575%
2026-07-21	0.762200	0.767600	0.690400	0.700000	-12.401%	56,824	-50.000%
2026-07-20	0.819400	0.834900	0.755000	0.799100	-5.039%	51,320	-56.201%
2026-07-17	0.839000	0.876500	0.815200	0.841500	-8.533%	46,127	-58.408%
2026-07-16	0.944900	0.944900	0.901000	0.920000	-2.128%	40,297	-61.957%
2026-07-15	0.900700	0.940000	0.900600	0.940000	-1.991%	76,622	-62.766%
2026-07-14	0.972800	1.009100	0.900000	0.959100	-3.121%	94,870	-63.507%
2026-07-13	1.020000	1.090000	0.970000	0.990000	-4.808%	227,152	-64.646%
2026-07-10	1.040000	1.263400	0.960500	1.040000	-3.704%	766,188	-66.346%
2026-07-09	1.020000	1.090000	0.945800	1.080000	+12.488%	856,715	-67.593%
2026-07-08	1.215000	1.225000	0.920000	0.960100	-5.873%	17,173,685	-63.545%
2026-07-07	1.020000	1.050000	0.955000	1.020000	-2.857%	7,419,891	-65.686%
2026-07-06	1.000000	1.075000	0.973200	1.050000	+5.000%	27,970	-66.667%
2026-07-02	1.040000	1.040000	0.940000	1.000000	-6.542%	34,870	-65.000%
2026-07-01	1.050000	1.070000	0.964600	1.070000	-0.926%	54,454	-67.290%
2026-06-30	1.070000	1.170000	0.980600	1.080000	-4.000%	124,700	-67.593%
2026-06-29	1.020000	1.170000	1.020000	1.125000	+9.223%	233,679	-68.889%
2026-06-26	0.913400	1.190000	0.907000	1.030000	+0.980%	351,883	-66.019%
2026-06-25	0.954800	1.130000	0.860100	1.020000	-36.646%	7,029,631	-65.686%
2026-06-24	1.850000	2.060000	1.570000	1.610000	-21.078%	874,387	-78.261%
2026-06-23	2.110000	2.271500	1.920000	2.040000	-3.318%	7,897	-82.843%
2026-06-22	2.140000	2.140000	2.051700	2.110000	0.000%	5,137	-83.412%
2026-06-18	2.200000	2.260000	2.040000	2.110000	-13.525%	15,726	-83.412%
2026-06-17	2.250000	2.440000	2.210000	2.440000	+4.497%	7,348	-85.656%
2026-06-16	2.220000	2.335000	2.220000	2.335000	+1.965%	7,231	-85.011%
2026-06-15	2.300000	2.425000	2.232300	2.290000	-0.435%	19,707	-84.716%
2026-06-12	2.550000	2.900000	2.295000	2.300000	-14.179%	13,288	-84.783%
2026-06-11	2.410100	2.750000	2.080000	2.680000	-7.586%	10,676	-86.940%
2026-06-10	2.740000	2.950000	2.670000	2.900000	-4.290%	12,502	-87.931%
2026-06-09	2.670000	3.030000	2.670000	3.030000	+16.538%	63,686	-88.449%
2026-06-08	2.600000	2.600000	2.500000	2.600000	+6.996%	2,860	-86.538%
2026-06-05	2.540000	2.560000	2.340000	2.430000	-4.331%	20,183	-85.597%
2026-06-04	2.400000	2.550000	2.310000	2.540000	+3.252%	5,143	-86.220%
2026-06-03	2.620000	2.620000	2.400100	2.460000	-6.107%	5,099	-85.772%
2026-06-02	2.640000	2.640000	2.520100	2.620000	+0.383%	14,806	-86.641%
2026-06-01	2.400000	2.620000	2.400000	2.610000	+4.819%	27,865	-86.590%
2026-05-29	2.460000	2.511800	2.338600	2.490000	+2.893%	20,900	-85.944%
2026-05-28	2.410000	2.420000	2.370000	2.420000	-1.626%	14,136	-85.537%
2026-05-27	2.350000	2.495000	2.180100	2.460000	+4.237%	6,807	-85.772%
2026-05-26	2.250000	2.360000	2.160000	2.360000	+0.426%	6,540	-85.169%
2026-05-22	2.200000	2.400000	2.100000	2.350000	+3.070%	9,621	-85.106%
2026-05-21	2.180000	2.329500	2.080000	2.280000	+4.587%	11,192	-84.649%
2026-05-20	2.214600	2.214600	2.180000	2.180000	-6.438%	2,262	-83.945%
2026-05-19	2.240000	2.330000	2.110000	2.330000	+4.484%	3,331	-84.979%
2026-05-18	2.290000	2.290000	2.090000	2.230000	-2.620%	4,685	-84.305%
2026-05-15	2.140000	2.290000	2.120000	2.290000	+3.620%	4,947	-84.716%
2026-05-14	2.117000	2.210000	2.110000	2.210000	-0.450%	6,942	-84.163%
2026-05-13	2.180000	2.365000	2.110000	2.220000	-0.448%	27,184	-84.234%
2026-05-12	2.270000	2.270000	2.023900	2.230000	-3.043%	7,221	-84.305%
2026-05-11	2.340000	2.500000	2.260100	2.300000	-5.738%	29,087	-84.783%
2026-05-08	2.380000	2.500000	2.300000	2.440000	-1.215%	61,137	-85.656%
2026-05-07	2.270000	2.500000	2.251000	2.470000	+2.917%	25,482	-85.830%
2026-05-06	2.230000	2.400000	2.220000	2.400000	+6.667%	27,063	-85.417%
2026-05-05	2.200000	2.250000	2.130000	2.250000	+8.173%	19,081	-84.444%
2026-05-04	2.150000	2.370000	2.020700	2.080000	+0.483%	30,719	-83.173%
2026-05-01	2.050000	2.177900	2.030000	2.070000	-1.429%	15,842	-83.092%
2026-04-30	2.060000	2.149500	1.990000	2.100000	+0.962%	13,306	-83.333%
2026-04-29	2.030000	2.250000	1.990100	2.080000	-5.023%	15,530	-83.173%
2026-04-28	2.270000	2.340000	2.100000	2.190000	-2.667%	32,232	-84.018%
2026-04-27	2.100000	2.460000	2.040000	2.250000	+0.897%	55,927	-84.444%
2026-04-24	2.280000	2.370000	2.140000	2.230000	-3.043%	47,451	-84.305%
2026-04-23	2.170000	2.300000	1.730000	2.300000	+10.048%	330,611	-84.783%
2026-04-22	2.150000	2.300000	1.980000	2.090000	+8.290%	16,244,807	-83.254%
2026-04-21	1.870000	2.019400	1.870000	1.930000	+1.047%	11,608	-81.865%
2026-04-20	1.817700	2.000100	1.817700	1.910000	+0.526%	13,403	-81.675%
2026-04-17	1.970000	2.000000	1.900000	1.900000	+0.529%	3,873	-81.579%
2026-04-16	2.099500	2.099500	1.890000	1.890000	-5.500%	11,440	-81.481%
2026-04-15	2.100000	2.180000	1.960000	2.000000	-2.439%	13,274	-82.500%
2026-04-14	2.000000	2.059700	1.920000	2.050000	+7.324%	7,495	-82.927%
2026-04-13	2.030000	2.060700	1.910100	1.910100	+1.058%	4,836	-81.676%
2026-04-10	2.180000	2.180000	1.890100	1.890100	-4.056%	4,491	-81.482%
2026-04-09	1.891200	2.010000	1.891200	1.970000	-3.436%	5,424	-82.234%
2026-04-08	2.030000	2.150000	2.030000	2.040100	-4.668%	6,653	-82.844%
2026-04-07	2.080000	2.250000	1.860000	2.140000	+15.054%	28,363	-83.645%
2026-04-06	1.810000	1.992100	1.810000	1.860000	+8.140%	9,409	-81.183%
2026-04-02	1.730000	1.750000	1.710000	1.720000	-3.077%	6,347	-79.651%
2026-04-01	1.630000	1.774600	1.570000	1.774600	+4.388%	7,750	-80.277%
2026-03-31	1.720000	1.828900	1.660000	1.700000	+2.410%	5,625	-79.412%
2026-03-30	1.600000	1.680000	1.600000	1.660000	+0.169%	3,402	-78.916%
2026-03-27	1.700000	1.890000	1.630000	1.657200	-7.419%	13,482	-78.880%
2026-03-26	1.725000	1.990000	1.720000	1.790000	+4.070%	23,594	-80.447%
2026-03-25	1.650000	1.720000	1.650000	1.720000	+2.381%	2,819	-79.651%
2026-03-24	1.808100	1.810000	1.550100	1.680000	-8.696%	11,693	-79.167%
2026-03-23	1.850000	1.900000	1.790100	1.840000	-3.665%	9,039	-80.978%
2026-03-20	2.080000	2.080000	1.870000	1.910000	-2.551%	12,393	-81.675%
2026-03-19	2.010000	2.085000	1.930100	1.960000	-6.220%	6,607	-82.143%
2026-03-18	2.140000	2.140000	1.925000	2.090000	-2.336%	15,473	-83.254%
2026-03-17	1.700000	2.163800	1.700000	2.140000	+25.146%	56,627	-83.645%
2026-03-16	1.650000	1.718100	1.510000	1.710000	+6.211%	21,297	-79.532%
2026-03-13	1.460000	2.050100	1.460000	1.610000	+12.587%	246,032	-78.261%
2026-03-12	1.440100	1.460000	1.430000	1.430000	-4.027%	4,267	-75.524%
2026-03-11	1.550000	1.555100	1.470000	1.490000	-3.871%	7,890	-76.510%
2026-03-10	1.541400	1.630000	1.500000	1.550000	-4.908%	14,876	-77.419%
2026-03-09	1.620000	1.645000	1.510000	1.630000	+0.617%	40,008	-78.528%
2026-03-06	1.600000	1.620000	1.562000	1.620000	+1.250%	7,082	-78.395%
2026-03-05	1.670000	1.676700	1.550000	1.600000	-8.571%	24,200	-78.125%
2026-03-04	1.610000	1.750000	1.560000	1.750000	+9.375%	26,700	-80.000%
2026-03-03	1.620000	1.620000	1.530000	1.600000	-5.325%	14,886	-78.125%
2026-03-02	1.750000	1.750000	1.590000	1.690000	-5.322%	17,289	-79.290%
2026-02-27	1.920100	1.966200	1.770000	1.785000	-7.031%	25,351	-80.392%
2026-02-26	2.050000	2.070000	1.910600	1.920000	-7.692%	11,682	-81.771%
2026-02-25	2.080100	2.160000	2.005000	2.080000	-3.704%	7,569	-83.173%
2026-02-24	2.100000	2.250000	1.960000	2.160000	+2.370%	18,703	-83.796%
2026-02-23	2.240000	2.240000	2.010000	2.110000	-8.261%	18,073	-83.412%
2026-02-20	2.230000	2.410000	2.160000	2.300000	+3.604%	83,599	-84.783%
2026-02-19	2.220000	2.241700	2.120000	2.220000	-1.333%	18,264	-84.234%
2026-02-18	2.230000	2.269900	2.200000	2.250000	-1.316%	14,060	-84.444%
2026-02-17	2.260000	2.330000	2.240000	2.280000	+1.786%	22,096	-84.649%
2026-02-13	2.440000	2.440000	2.200000	2.240000	-8.943%	29,536	-84.375%
2026-02-12	2.465000	2.510000	2.400000	2.460000	-3.529%	18,271	-85.772%
2026-02-11	2.500000	2.570000	2.460000	2.550000	-0.778%	11,417	-86.275%
2026-02-10	2.490000	2.590000	2.300000	2.570000	+1.181%	32,347	-86.381%
2026-02-09	2.640000	2.690000	2.490000	2.540000	-5.224%	37,436	-86.220%
2026-02-06	2.860000	2.860000	2.640000	2.680000	-3.249%	28,449	-86.940%
2026-02-05	3.170000	3.170000	2.640000	2.770000	-15.291%	31,769	-87.365%
2026-02-04	2.680000	3.290000	2.650000	3.270000	+16.786%	69,193	-89.297%
2026-02-03	2.950000	2.950000	2.600000	2.800000	-8.197%	63,760	-87.500%
2026-02-02	3.110000	3.130000	2.830000	3.050000	-11.079%	130,532	-88.525%
2026-01-30	3.440000	3.489900	2.870000	3.430000	-16.545%	363,414	-89.796%
2026-01-29	3.920000	5.070000	3.871400	4.110000	+34.314%	29,879,152	-91.484%
2026-01-28	3.190000	3.374300	2.890000	3.060000	-4.375%	28,511	-88.562%
2026-01-27	3.670000	3.670000	3.000000	3.200000	-9.348%	37,679	-89.063%
2026-01-26	3.700000	4.240000	3.450000	3.530000	-25.684%	91,616	-90.085%
2026-01-23	5.270000	5.680000	4.601300	4.750000	-4.618%	187,773	-92.632%
2026-01-22	4.570000	5.480000	4.260000	4.980000	+16.214%	134,416	-92.972%
2026-01-21	4.552800	4.552800	4.200000	4.285200	-2.512%	30,821	-91.832%
2026-01-20	5.040000	5.157600	4.394400	4.395600	-14.735%	24,449	-92.037%
2026-01-16	5.400000	5.580000	5.066400	5.155200	-7.234%	13,920	-93.211%
2026-01-15	5.040000	5.580000	5.040000	5.557200	+9.222%	17,514	-93.702%
2026-01-14	5.040000	5.280000	4.995600	5.088000	+0.952%	15,897	-93.121%
2026-01-13	5.425200	5.448000	5.040000	5.040000	-8.854%	20,444	-93.056%
2026-01-12	5.160000	5.575200	5.041200	5.529600	+7.163%	25,160	-93.670%
2026-01-09	5.400000	5.400000	4.898400	5.160000	+0.726%	12,639	-93.217%
2026-01-08	4.788000	5.122800	4.724400	5.122800	+6.859%	26,133	-93.168%
2026-01-07	4.909200	5.036400	4.621200	4.794000	-6.876%	177,588	-92.699%
2026-01-06	5.058000	5.760000	5.029200	5.148000	+5.639%	66,630	-93.201%
2026-01-05	4.797600	4.993200	4.543200	4.873200	+5.563%	43,710	-92.818%
2026-01-02	4.479600	4.926000	4.435800	4.616400	+3.303%	26,570	-92.418%
2025-12-31	4.536000	4.550400	4.380000	4.468800	-0.161%	19,054	-92.168%
2025-12-30	4.560000	4.776000	4.339200	4.476000	-0.374%	39,996	-92.181%
2025-12-29	4.192800	5.040000	4.080000	4.492800	+6.971%	42,523	-92.210%
2025-12-26	4.897200	4.980000	4.200000	4.200000	-16.667%	36,783	-91.667%
2025-12-24	5.331600	5.331600	5.040000	5.040000	-9.677%	12,132	-93.056%
2025-12-23	6.000000	6.000000	5.451600	5.580000	-8.447%	28,531	-93.728%
2025-12-22	6.436800	6.600000	5.984400	6.094800	-8.156%	31,988	-94.257%
2025-12-19	6.780000	6.780000	6.243600	6.636000	-4.573%	19,178	-94.726%
2025-12-18	7.964400	7.980000	6.697200	6.954000	-12.857%	24,274	-94.967%
2025-12-17	7.740000	8.040000	7.716000	7.980000	+1.822%	8,625	-95.614%
2025-12-16	7.642800	7.994400	7.576800	7.837200	-0.168%	20,911	-95.534%
2025-12-15	8.400000	8.520000	7.497600	7.850400	-7.363%	51,561	-95.542%
2025-12-12	9.000000	9.000000	7.890000	8.474400	-8.155%	43,757	-95.870%
2025-12-11	9.240000	9.720000	8.760000	9.226800	+1.171%	215,809	-96.207%
2025-12-10	9.960000	10.020000	9.012000	9.120000	-99.922%	46,409	-96.162%
2010-08-27	11,640.000000	11,640.000000	11,640.000000	11,640.000000	0.000%	0.7325	-99.997%
2010-08-25	11,652.000000	11,652.000000	11,640.000000	11,640.000000	-1.020%	9	-99.997%
2010-08-24	11,640.000000	11,820.000000	11,640.000000	11,760.000000	-1.210%	0.6667	-99.997%
2010-08-23	11,796.000000	11,940.000000	11,796.000000	11,904.000000	-0.201%	0.8333	-99.997%
2010-08-20	11,676.000000	11,928.000000	11,676.000000	11,928.000000	+0.404%	0.75	-99.997%
2010-08-19	11,760.000000	11,940.000000	11,760.000000	11,880.000000	+0.201%	0.6667	-99.997%
2010-08-18	11,844.000000	11,976.000000	11,844.000000	11,856.120000	-0.703%	0.9167	-99.997%
2010-08-17	11,808.000000	11,940.000000	11,808.000000	11,940.000000	+2.896%	4	-99.997%
2010-08-16	11,736.000000	11,736.000000	11,604.000000	11,604.000000	-2.322%	3	-99.997%
2010-08-13	11,772.000000	11,892.000000	11,760.000000	11,879.880000	-0.303%	5	-99.997%
2010-08-12	11,736.000000	11,916.000000	11,736.000000	11,916.000000	+1.017%	0.6667	-99.997%
2010-08-11	11,760.000000	11,892.000000	11,760.000000	11,796.000000	-0.607%	2	-99.997%
2010-08-10	11,832.000000	11,988.000000	11,832.000000	11,868.000000	-1.199%	5	-99.997%
2010-08-09	11,880.000000	12,012.000000	11,880.000000	12,012.000000	+1.111%	2	-99.997%
2010-08-06	11,916.000000	12,000.000000	11,808.000000	11,880.000000	+0.101%	0.8333	-99.997%
2010-08-05	11,940.000000	11,940.000000	11,868.000000	11,868.000000	-0.101%	8	-99.997%
2010-08-04	11,844.000000	11,916.000000	11,844.000000	11,880.000000	+0.406%	1	-99.997%
2010-08-03	11,832.000000	11,916.000000	11,832.000000	11,832.000000	-0.404%	0.25	-99.997%
2010-08-02	11,784.000000	11,916.000000	11,784.000000	11,880.000000	+2.167%	2	-99.997%
2010-07-30	11,736.000000	11,736.000000	11,628.000000	11,628.000000	-1.223%	2	-99.997%
2010-07-29	11,592.000000	11,772.000000	11,592.000000	11,772.000000	+0.719%	4	-99.997%
2010-07-28	11,688.000000	11,820.000000	11,688.000000	11,688.000000	+0.309%	2	-99.997%
2010-07-26	11,640.000000	11,820.000000	11,628.000000	11,652.000000	-1.019%	2	-99.997%
2010-07-23	11,652.000000	11,772.000000	11,652.000000	11,772.000000	+3.590%	0.1667	-99.997%
2010-07-21	11,496.000000	11,496.000000	11,364.000000	11,364.000000	-0.734%	5	-99.997%
2010-07-20	11,448.000000	11,448.000000	11,448.000000	11,448.000000	-1.343%	0.555	-99.997%
2010-07-15	11,603.880000	11,604.000000	11,603.880000	11,603.880000	-0.310%	0.25	-99.997%
2010-07-14	11,556.000000	11,640.000000	11,556.000000	11,640.000000	+0.727%	0.8333	-99.997%
2010-07-13	11,484.000000	11,628.000000	11,484.000000	11,556.000000	+0.943%	2	-99.997%
2010-07-12	11,448.000000	11,448.000000	11,448.000000	11,448.000000	+2.470%	0.1667	-99.997%
2010-07-07	11,100.000000	11,172.000000	11,100.000000	11,172.000000	+0.867%	1	-99.997%
2010-07-06	11,076.000000	11,076.000000	11,076.000000	11,076.000000	+1.429%	0.8333	-99.997%
2010-07-01	10,920.000000	10,920.000000	10,920.000000	10,920.000000	-0.871%	2	-99.997%
2010-06-30	11,184.000000	11,184.000000	11,016.000000	11,016.000000	-0.542%	6	-99.997%
2010-06-29	11,088.000000	11,088.000000	11,076.000000	11,076.000000	-2.225%	6	-99.997%
2010-06-28	11,352.000000	11,352.000000	11,328.000000	11,328.000000	+0.106%	7	-99.997%
2010-06-25	11,316.000000	11,352.000000	11,316.000000	11,316.000000	-0.317%	3	-99.997%
2010-06-24	11,352.000000	11,376.000000	11,352.000000	11,352.000000	-0.526%	3	-99.997%
2010-06-23	11,388.000000	11,412.000000	11,388.000000	11,412.000000	-1.349%	2	-99.997%
2010-06-22	11,568.000000	11,568.000000	11,568.000000	11,568.000000	0.000%	3	-99.997%
2010-06-21	11,568.000000	11,568.000000	11,568.000000	11,568.000000	-0.207%	0.8333	-99.997%
2010-06-18	11,592.000000	11,592.000000	11,592.000000	11,592.000000	+0.923%	4	-99.997%
2010-06-17	11,496.000000	11,496.000000	11,484.000000	11,486.040000	-0.709%	2	-99.997%
2010-06-15	11,520.000000	11,568.000000	11,172.000000	11,568.000000	+0.521%	12	-99.997%
2010-06-14	11,508.000000	11,508.000000	11,508.000000	11,508.000000	+2.130%	0.0833	-99.997%
2010-06-09	11,160.000000	11,268.000000	11,160.000000	11,268.000000	+0.968%	3	-99.997%
2010-06-08	10,992.000000	11,160.000000	10,992.000000	11,160.000000	+0.541%	2	-99.997%
2010-06-07	11,940.000000	11,940.000000	11,100.000000	11,100.000000	-0.216%	4	-99.997%
2010-06-04	11,196.000000	11,196.000000	11,124.000000	11,124.000000	-2.728%	0.3583	-99.997%
2010-06-02	11,244.000000	11,436.000000	11,244.000000	11,436.000000	-0.314%	2	-99.997%
2010-06-01	11,436.000000	11,472.000000	11,436.000000	11,472.000000	+1.164%	0.5833	-99.997%
2010-05-28	11,472.000000	11,472.000000	11,340.000000	11,340.000000	-0.106%	2	-99.997%
2010-05-27	11,352.000000	11,352.000000	11,352.000000	11,352.000000	+2.270%	0.25	-99.997%
2010-05-25	11,340.000000	11,340.000000	11,100.000000	11,100.000000	-1.596%	0.4167	-99.997%
2010-05-24	10,812.000000	11,280.000000	10,800.000000	11,280.000000	+0.967%	2	-99.997%
2010-05-21	11,280.000000	11,280.000000	11,172.000000	11,172.000000	-3.021%	3	-99.997%
2010-05-20	11,688.000000	11,688.000000	11,376.000000	11,520.000000	-2.439%	3	-99.997%
2010-05-19	11,808.000000	11,808.000000	11,808.000000	11,808.000000	-1.304%	2	-99.997%
2010-05-18	12,012.000000	12,012.000000	11,940.000000	11,964.000000	-0.300%	6	-99.997%
2010-05-17	11,952.000000	12,000.000000	11,928.000000	12,000.000000	+0.301%	9	-99.997%
2010-05-14	12,048.000000	12,048.000000	11,928.000000	11,964.000000	-3.298%	0.8333	-99.997%
2010-05-13	12,324.000000	12,444.000000	12,324.000000	12,372.000000	-0.097%	44	-99.997%
2010-05-12	12,504.000000	12,504.000000	12,216.000000	12,384.000000	+2.077%	10	-99.997%
2010-05-11	12,132.000000	12,132.000000	12,132.000000	12,132.000000	-0.394%	13	-99.997%
2010-05-10	12,180.000000	12,180.000000	12,120.000000	12,180.000000	+2.113%	11	-99.997%
2010-05-07	12,288.000000	12,288.000000	11,520.000000	11,928.000000	-2.930%	5	-99.997%
2010-05-06	11,520.000000	12,312.000000	10,512.000000	12,288.000000	+1.789%	22	-99.997%
2010-05-05	12,084.000000	12,192.000000	12,072.000000	12,072.000000	-0.691%	18	-99.997%
2010-05-04	12,240.000000	12,240.000000	12,156.000000	12,156.000000	-1.936%	7	-99.997%
2010-05-03	12,396.000000	12,396.000000	12,396.000000	12,396.000000	-1.992%	2	-99.997%
2010-04-30	14,868.000000	14,868.000000	12,552.000000	12,648.000000	+2.106%	0.375	-99.997%
2010-04-27	12,444.000000	12,456.000000	12,324.000000	12,387.120000	-1.877%	5	-99.997%
2010-04-26	12,804.000000	12,804.000000	12,624.000000	12,624.120000	+0.961%	5	-99.997%
2010-04-23	12,504.000000	12,504.000000	12,504.000000	12,504.000000	+0.676%	3	-99.997%
2010-04-22	12,528.000000	12,528.000000	12,420.000000	12,420.000000	-1.896%	2	-99.997%
2010-04-20	12,660.000000	12,696.000000	12,660.000000	12,660.000000	+1.345%	5	-99.997%
2010-04-19	12,492.000000	12,492.000000	12,492.000000	12,492.000000	+1.265%	1	-99.997%
2010-04-16	12,564.000000	12,564.000000	12,336.000000	12,336.000000	-1.438%	16	-99.997%
2010-04-15	12,564.000000	12,576.000000	12,516.000000	12,516.000000	-1.137%	9	-99.997%
2010-04-14	12,692.880000	13,056.000000	12,588.000000	12,660.000000	+0.764%	7	-99.997%
2010-04-13	12,516.000000	12,564.000000	12,468.000000	12,564.000000	+0.096%	3	-99.997%
2010-04-12	12,552.000000	12,555.000000	12,552.000000	12,552.000000	+0.674%	2	-99.997%
2010-04-09	12,480.000000	12,480.000000	12,468.000000	12,468.000000	+1.168%	2	-99.997%
2010-04-07	12,456.000000	12,456.000000	12,324.000000	12,324.000000	-0.291%	2	-99.997%
2010-03-30	12,360.000000	12,360.000000	12,348.000000	12,360.000000	-0.097%	3	-99.997%
2010-03-29	12,372.000000	12,372.000000	12,372.000000	12,372.000000	+0.585%	7	-99.997%
2010-03-26	12,300.000000	12,300.000000	12,300.000000	12,300.000000	-0.485%	0.8333	-99.997%
2010-03-25	12,384.000000	12,384.000000	12,360.000000	12,360.000000	+0.684%	3	-99.997%
2010-03-24	12,300.000000	12,360.000000	12,276.000000	12,276.000000	-0.389%	7	-99.997%
2010-03-23	12,324.000000	12,324.000000	12,324.000000	12,324.000000	+1.182%	3	-99.997%
2010-03-22	12,108.000000	12,204.000000	12,108.000000	12,180.000000	+0.794%	13	-99.997%
2010-03-19	12,096.000000	12,108.000000	12,084.000000	12,084.000000	-0.592%	10	-99.997%
2010-03-18	12,156.000000	12,324.000000	12,108.000000	12,156.000000	-1.267%	6	-99.997%
2010-03-17	12,072.000000	12,324.000000	12,072.000000	12,312.000000	+2.600%	14	-99.997%
2010-03-16	11,952.000000	12,000.000000	11,952.000000	12,000.000000	+0.604%	13	-99.997%
2010-03-15	11,880.000000	11,928.000000	11,880.000000	11,928.000000	-0.600%	5	-99.997%
2010-03-12	12,000.000000	12,000.000000	12,000.000000	12,000.000000	+1.317%	0.0833	-99.997%
2010-03-11	11,796.000000	11,844.000000	11,796.000000	11,844.000000	+0.101%	2	-99.997%
2010-03-10	11,724.000000	11,844.000000	11,724.000000	11,832.000000	-0.303%	3	-99.997%
2010-03-09	11,868.000000	11,880.000000	11,868.000000	11,868.000000	+0.610%	2	-99.997%
2010-03-08	11,796.000000	11,808.000000	11,796.000000	11,796.000000	+0.409%	7	-99.997%
2010-03-05	11,748.000000	11,748.000000	11,748.000000	11,748.000000	+0.928%	2	-99.997%
2010-03-04	11,592.000000	11,640.000000	11,592.000000	11,640.000000	-1.423%	2	-99.997%
2010-03-03	11,808.000000	11,808.000000	11,808.000000	11,808.000000	-1.698%	0.0833	-99.997%
2010-03-02	11,796.000000	12,540.000000	11,796.000000	12,012.000000	+2.247%	12	-99.997%
2010-03-01	11,904.000000	11,904.000000	11,748.000000	11,748.000000	+2.086%	0.3433	-99.997%
2010-02-26	11,520.000000	11,520.000000	11,508.000000	11,508.000000	+1.374%	1	-99.997%
2010-02-25	11,352.000000	11,352.000000	11,352.000000	11,352.000000	-0.942%	0.1667	-99.997%
2010-02-24	11,472.000000	11,472.000000	11,460.000000	11,460.000000	0.000%	1	-99.997%
2010-02-23	11,628.000000	11,628.000000	11,460.000000	11,460.000000	-2.352%	3	-99.997%
2010-02-22	11,928.000000	11,928.000000	11,724.000000	11,736.000000	+1.138%	0.7333	-99.997%
2010-02-18	11,412.000000	11,616.000000	11,412.000000	11,604.000000	+2.004%	13	-99.997%
2010-02-16	11,376.000000	11,400.000000	11,376.000000	11,376.000000	+1.499%	1	-99.997%
2010-02-12	11,100.000000	11,208.000000	11,100.000000	11,208.000000	+0.755%	2	-99.997%
2010-02-10	11,172.000000	11,172.000000	11,112.000000	11,124.000000	-0.323%	3	-99.997%
2010-02-09	11,136.000000	11,184.000000	11,136.000000	11,160.000000	+0.868%	2	-99.997%
2010-02-08	11,064.000000	11,064.000000	11,064.000000	11,064.000000	-0.216%	4	-99.997%
2010-02-05	11,040.000000	11,088.000000	11,004.000000	11,088.000000	-0.108%	26	-99.997%
2010-02-04	10,944.000000	11,124.000000	10,812.000000	11,100.000000	-2.632%	4	-99.997%
2010-02-03	11,400.000000	11,400.000000	11,400.000000	11,400.000000	+0.105%	0.3333	-99.997%
2010-02-02	11,292.000000	11,388.000000	11,292.000000	11,388.000000	+0.743%	4	-99.997%
2010-02-01	11,136.000000	11,304.000000	11,136.000000	11,304.000000	+0.641%	1	-99.997%
2010-01-29	11,304.000000	11,328.000000	11,232.000000	11,232.000000	+0.429%	4	-99.997%
2010-01-28	11,280.000000	11,280.000000	11,184.000000	11,184.000000	-1.998%	2	-99.997%
2010-01-27	11,400.000000	11,412.000000	11,400.000000	11,412.000000	-0.105%	0.3333	-99.997%
2010-01-26	11,448.000000	11,448.000000	11,424.000000	11,424.000000	+0.053%	2	-99.997%
2010-01-25	11,412.000000	11,418.000000	11,388.000000	11,418.000000	-0.989%	10	-99.997%
2010-01-22	11,652.000000	11,664.000000	11,532.000000	11,532.000000	-2.437%	1	-99.997%
2010-01-20	11,952.000000	12,012.000000	11,820.000000	11,820.000000	-2.379%	9	-99.997%
2010-01-19	12,000.000000	12,216.000000	12,000.000000	12,108.000000	+0.799%	13	-99.997%
2010-01-15	12,072.000000	12,072.000000	12,012.000000	12,012.000000	-0.596%	0.2808	-99.997%
2010-01-14	12,000.000000	12,132.000000	12,000.000000	12,084.000000	+1.003%	12	-99.997%
2010-01-13	11,904.000000	11,976.000000	11,904.000000	11,964.000000	+0.911%	7	-99.997%
2010-01-12	11,940.000000	11,955.000000	11,856.000000	11,856.000000	-1.299%	3	-99.997%
2010-01-11	11,940.000000	12,012.000000	11,916.000000	12,012.000000	+0.704%	6	-99.997%
2010-01-08	11,940.000000	11,952.000000	11,916.000000	11,928.000000	+0.303%	11	-99.997%
2010-01-06	11,904.000000	11,904.000000	11,868.000000	11,892.000000	-1.295%	3	-99.997%
2010-01-04	12,084.000000	12,084.000000	12,048.000000	12,048.000000	+2.240%	0.1667	-99.997%
2009-12-31	12,012.000000	12,012.000000	11,784.000000	11,784.000000	-0.507%	3	-99.997%
2009-12-30	11,844.000000	11,844.000000	11,844.000000	11,844.000000	0.000%	0.1042	-99.997%
2009-12-29	11,856.000000	11,856.000000	11,040.000000	11,844.000000	+1.439%	29	-99.997%
2009-12-23	11,676.000000	11,676.000000	11,676.000000	11,676.000000	-0.409%	0.2083	-99.997%
2009-12-22	11,700.000000	11,724.000000	11,700.000000	11,724.000000	+0.197%	4	-99.997%
2009-12-21	11,592.000000	11,724.000000	11,592.000000	11,700.960000	+1.149%	8	-99.997%
2009-12-17	11,580.000000	11,580.000000	11,568.000000	11,568.000000	-1.633%	3	-99.997%
2009-12-16	11,784.000000	11,784.000000	11,760.000000	11,760.000000	+0.410%	1	-99.997%
2009-12-15	11,760.000000	11,760.000000	11,712.000000	11,712.000000	-0.510%	128	-99.997%
2009-12-14	11,772.000000	11,808.000000	11,772.000000	11,772.000000	+0.307%	16	-99.997%
2009-12-11	11,700.000000	11,736.000000	11,700.000000	11,736.000000	+0.721%	11	-99.997%
2009-12-10	11,688.000000	11,688.000000	11,628.000000	11,652.000000	-3.239%	30	-99.997%
2009-12-08	11,520.000000	12,042.000000	11,460.000000	12,042.000000	+3.454%	3	-99.997%
2009-12-07	11,700.000000	11,700.000000	11,640.000000	11,640.000000	-1.222%	10	-99.997%
2009-12-04	11,784.000000	11,784.000000	11,784.000000	11,784.000000	+0.504%	0.15	-99.997%
2009-12-03	11,820.000000	11,820.000000	11,724.960000	11,724.960000	-0.602%	1	-99.997%
2009-12-02	11,784.000000	11,796.000000	11,784.000000	11,796.000000	+0.511%	0.9167	-99.997%
2009-12-01	11,616.000000	11,736.000000	11,616.000000	11,736.000000	+1.452%	6	-99.997%
2009-11-30	11,484.000000	11,568.000000	11,472.000000	11,568.000000	+0.104%	22	-99.997%
2009-11-27	11,556.000000	11,556.000000	11,556.000000	11,556.000000	-1.332%	0.8333	-99.997%
2009-11-25	11,640.000000	11,712.000000	11,640.000000	11,712.000000	+0.412%	1	-99.997%
2009-11-24	11,616.000000	11,688.000000	11,616.000000	11,664.000000	-0.144%	13	-99.997%
2009-11-23	11,700.000000	11,700.000000	11,676.000000	11,680.800000	+1.396%	7	-99.997%
2009-11-20	11,520.000000	11,520.000000	11,496.000000	11,520.000000	-0.104%	16	-99.997%
2009-11-19	11,508.000000	11,532.000000	11,460.000000	11,532.000000	-0.928%	7	-99.997%
2009-11-18	11,652.000000	11,652.000000	11,568.000000	11,640.000000	-0.716%	660	-99.997%
2009-11-17	11,640.000000	11,724.000000	11,640.000000	11,724.000000	+0.102%	211	-99.997%
2009-11-16	11,604.000000	11,712.000000	11,604.000000	11,712.000000	+1.879%	12	-99.997%
2009-11-13	11,496.000000	11,496.000000	11,496.000000	11,496.000000	-1.237%	4	-99.997%
2009-11-11	11,652.000000	11,700.000000	11,508.000000	11,640.000000	+1.998%	0.9167	-99.997%
2009-11-10	11,412.000000	11,419.200000	11,388.000000	11,412.000000	+0.316%	5	-99.997%
2009-11-09	11,304.000000	11,376.000000	11,304.000000	11,376.000000	+2.376%	1	-99.997%
2009-11-06	11,112.000000	11,112.000000	11,112.000000	11,112.000000	+0.434%	0.8333	-99.997%
2009-11-05	11,064.000000	11,064.000000	11,064.000000	11,064.000000	+0.986%	2	-99.997%
2009-11-04	10,932.000000	10,956.000000	10,932.000000	10,956.000000	+1.444%	5	-99.997%
2009-11-03	10,800.000000	10,800.000000	10,776.000000	10,800.000000	-0.552%	2	-99.997%
2009-11-02	10,848.000000	10,922.400000	10,836.000000	10,860.000000	-0.440%	8	-99.997%
2009-10-30	10,848.000000	10,908.000000	10,800.000000	10,908.000000	-2.885%	0.25	-99.997%
2009-10-29	11,016.000000	11,232.000000	10,920.000000	11,232.000000	+3.311%	2	-99.997%
2009-10-28	10,896.000000	10,896.000000	10,848.000000	10,872.000000	-0.549%	5	-99.997%
2009-10-27	10,980.360000	10,980.360000	10,932.000000	10,932.000000	-1.832%	3	-99.997%

.dark-mode .JHbyv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHbyv3{ 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