Dark

DCX
Digital Currency X Technology Inc. Class A
stock NASDAQ

At Close

Jul 28, 2026 3:59:27 PM EDT

0.9500USD+32.375%(+0.2300)274,847

0.7400Bid 1.07Ask 0.3300Spread

Pre-market

Jul 27, 2026 8:22:30 AM EDT

0.6499USD-5.901%(+0.6499)0

After-hours

Jul 28, 2026 4:53:30 PM EDT

0.8208USD-13.881%(-0.1323)15,665

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.7700	0.9500	0.7700	0.9500	+30.316%	274,847	0.000%
2026-07-27	0.6301	0.7300	0.6301	0.7290	+15.385%	45,595	+30.316%
2026-07-24	0.6999	0.7099	0.6318	0.6318	-11.264%	22,403	+50.364%
2026-07-23	0.6400	0.7160	0.6400	0.7120	-3.523%	58,444	+33.427%
2026-07-22	0.6700	0.7380	0.6628	0.7380	+5.429%	52,431	+28.726%
2026-07-21	0.7622	0.7676	0.6904	0.7000	-12.401%	56,824	+35.714%
2026-07-20	0.8194	0.8349	0.7550	0.7991	-5.039%	51,320	+18.884%
2026-07-17	0.8390	0.8765	0.8152	0.8415	-8.533%	46,127	+12.894%
2026-07-16	0.9449	0.9449	0.9010	0.9200	-2.128%	40,297	+3.261%
2026-07-15	0.9007	0.9400	0.9006	0.9400	-1.991%	76,622	+1.064%
2026-07-14	0.9728	1.0091	0.9000	0.9591	-3.121%	94,870	-0.949%
2026-07-13	1.0200	1.0900	0.9700	0.9900	-4.808%	227,152	-4.040%
2026-07-10	1.0400	1.2634	0.9605	1.0400	-3.704%	766,188	-8.654%
2026-07-09	1.0200	1.0900	0.9458	1.0800	+12.488%	856,715	-12.037%
2026-07-08	1.2150	1.2250	0.9200	0.9601	-5.873%	17,173,685	-1.052%
2026-07-07	1.0200	1.0500	0.9550	1.0200	-2.857%	7,419,891	-6.863%
2026-07-06	1.0000	1.0750	0.9732	1.0500	+5.000%	27,970	-9.524%
2026-07-02	1.0400	1.0400	0.9400	1.0000	-6.542%	34,870	-5.000%
2026-07-01	1.0500	1.0700	0.9646	1.0700	-0.926%	54,454	-11.215%
2026-06-30	1.0700	1.1700	0.9806	1.0800	-4.000%	124,700	-12.037%
2026-06-29	1.0200	1.1700	1.0200	1.1250	+9.223%	233,679	-15.556%
2026-06-26	0.9134	1.1900	0.9070	1.0300	+0.980%	351,883	-7.767%
2026-06-25	0.9548	1.1300	0.8601	1.0200	-36.646%	7,029,631	-6.863%
2026-06-24	1.8500	2.0600	1.5700	1.6100	-21.078%	874,387	-40.994%
2026-06-23	2.1100	2.2715	1.9200	2.0400	-3.318%	7,897	-53.431%
2026-06-22	2.1400	2.1400	2.0517	2.1100	0.000%	5,137	-54.976%
2026-06-18	2.2000	2.2600	2.0400	2.1100	-13.525%	15,726	-54.976%
2026-06-17	2.2500	2.4400	2.2100	2.4400	+4.497%	7,348	-61.066%
2026-06-16	2.2200	2.3350	2.2200	2.3350	+1.965%	7,231	-59.315%
2026-06-15	2.3000	2.4250	2.2323	2.2900	-0.435%	19,707	-58.515%
2026-06-12	2.5500	2.9000	2.2950	2.3000	-14.179%	13,288	-58.696%
2026-06-11	2.4101	2.7500	2.0800	2.6800	-7.586%	10,676	-64.552%
2026-06-10	2.7400	2.9500	2.6700	2.9000	-4.290%	12,502	-67.241%
2026-06-09	2.6700	3.0300	2.6700	3.0300	+16.538%	63,686	-68.647%
2026-06-08	2.6000	2.6000	2.5000	2.6000	+6.996%	2,860	-63.462%
2026-06-05	2.5400	2.5600	2.3400	2.4300	-4.331%	20,183	-60.905%
2026-06-04	2.4000	2.5500	2.3100	2.5400	+3.252%	5,143	-62.598%
2026-06-03	2.6200	2.6200	2.4001	2.4600	-6.107%	5,099	-61.382%
2026-06-02	2.6400	2.6400	2.5201	2.6200	+0.383%	14,806	-63.740%
2026-06-01	2.4000	2.6200	2.4000	2.6100	+4.819%	27,865	-63.602%
2026-05-29	2.4600	2.5118	2.3386	2.4900	+2.893%	20,900	-61.847%
2026-05-28	2.4100	2.4200	2.3700	2.4200	-1.626%	14,136	-60.744%
2026-05-27	2.3500	2.4950	2.1801	2.4600	+4.237%	6,807	-61.382%
2026-05-26	2.2500	2.3600	2.1600	2.3600	+0.426%	6,540	-59.746%
2026-05-22	2.2000	2.4000	2.1000	2.3500	+3.070%	9,621	-59.574%
2026-05-21	2.1800	2.3295	2.0800	2.2800	+4.587%	11,192	-58.333%
2026-05-20	2.2146	2.2146	2.1800	2.1800	-6.438%	2,262	-56.422%
2026-05-19	2.2400	2.3300	2.1100	2.3300	+4.484%	3,331	-59.227%
2026-05-18	2.2900	2.2900	2.0900	2.2300	-2.620%	4,685	-57.399%
2026-05-15	2.1400	2.2900	2.1200	2.2900	+3.620%	4,947	-58.515%
2026-05-14	2.1170	2.2100	2.1100	2.2100	-0.450%	6,942	-57.014%
2026-05-13	2.1800	2.3650	2.1100	2.2200	-0.448%	27,184	-57.207%
2026-05-12	2.2700	2.2700	2.0239	2.2300	-3.043%	7,221	-57.399%
2026-05-11	2.3400	2.5000	2.2601	2.3000	-5.738%	29,087	-58.696%
2026-05-08	2.3800	2.5000	2.3000	2.4400	-1.215%	61,137	-61.066%
2026-05-07	2.2700	2.5000	2.2510	2.4700	+2.917%	25,482	-61.538%
2026-05-06	2.2300	2.4000	2.2200	2.4000	+6.667%	27,063	-60.417%
2026-05-05	2.2000	2.2500	2.1300	2.2500	+8.173%	19,081	-57.778%
2026-05-04	2.1500	2.3700	2.0207	2.0800	+0.483%	30,719	-54.327%
2026-05-01	2.0500	2.1779	2.0300	2.0700	-1.429%	15,842	-54.106%
2026-04-30	2.0600	2.1495	1.9900	2.1000	+0.962%	13,306	-54.762%
2026-04-29	2.0300	2.2500	1.9901	2.0800	-5.023%	15,530	-54.327%
2026-04-28	2.2700	2.3400	2.1000	2.1900	-2.667%	32,232	-56.621%
2026-04-27	2.1000	2.4600	2.0400	2.2500	+0.897%	55,927	-57.778%
2026-04-24	2.2800	2.3700	2.1400	2.2300	-3.043%	47,451	-57.399%
2026-04-23	2.1700	2.3000	1.7300	2.3000	+10.048%	330,611	-58.696%
2026-04-22	2.1500	2.3000	1.9800	2.0900	+8.290%	16,244,807	-54.545%
2026-04-21	1.8700	2.0194	1.8700	1.9300	+1.047%	11,608	-50.777%
2026-04-20	1.8177	2.0001	1.8177	1.9100	+0.526%	13,403	-50.262%
2026-04-17	1.9700	2.0000	1.9000	1.9000	+0.529%	3,873	-50.000%
2026-04-16	2.0995	2.0995	1.8900	1.8900	-5.500%	11,440	-49.735%
2026-04-15	2.1000	2.1800	1.9600	2.0000	-2.439%	13,274	-52.500%
2026-04-14	2.0000	2.0597	1.9200	2.0500	+7.324%	7,495	-53.659%
2026-04-13	2.0300	2.0607	1.9101	1.9101	+1.058%	4,836	-50.264%
2026-04-10	2.1800	2.1800	1.8901	1.8901	-4.056%	4,491	-49.738%
2026-04-09	1.8912	2.0100	1.8912	1.9700	-3.436%	5,424	-51.777%
2026-04-08	2.0300	2.1500	2.0300	2.0401	-4.668%	6,653	-53.434%
2026-04-07	2.0800	2.2500	1.8600	2.1400	+15.054%	28,363	-55.607%
2026-04-06	1.8100	1.9921	1.8100	1.8600	+8.140%	9,409	-48.925%
2026-04-02	1.7300	1.7500	1.7100	1.7200	-3.077%	6,347	-44.767%
2026-04-01	1.6300	1.7746	1.5700	1.7746	+4.388%	7,750	-46.467%
2026-03-31	1.7200	1.8289	1.6600	1.7000	+2.410%	5,625	-44.118%
2026-03-30	1.6000	1.6800	1.6000	1.6600	+0.169%	3,402	-42.771%
2026-03-27	1.7000	1.8900	1.6300	1.6572	-7.419%	13,482	-42.674%
2026-03-26	1.7250	1.9900	1.7200	1.7900	+4.070%	23,594	-46.927%
2026-03-25	1.6500	1.7200	1.6500	1.7200	+2.381%	2,819	-44.767%
2026-03-24	1.8081	1.8100	1.5501	1.6800	-8.696%	11,693	-43.452%
2026-03-23	1.8500	1.9000	1.7901	1.8400	-3.665%	9,039	-48.370%
2026-03-20	2.0800	2.0800	1.8700	1.9100	-2.551%	12,393	-50.262%
2026-03-19	2.0100	2.0850	1.9301	1.9600	-6.220%	6,607	-51.531%
2026-03-18	2.1400	2.1400	1.9250	2.0900	-2.336%	15,473	-54.545%
2026-03-17	1.7000	2.1638	1.7000	2.1400	+25.146%	56,627	-55.607%
2026-03-16	1.6500	1.7181	1.5100	1.7100	+6.211%	21,297	-44.444%
2026-03-13	1.4600	2.0501	1.4600	1.6100	+12.587%	246,032	-40.994%
2026-03-12	1.4401	1.4600	1.4300	1.4300	-4.027%	4,267	-33.566%
2026-03-11	1.5500	1.5551	1.4700	1.4900	-3.871%	7,890	-36.242%
2026-03-10	1.5414	1.6300	1.5000	1.5500	-4.908%	14,876	-38.710%
2026-03-09	1.6200	1.6450	1.5100	1.6300	+0.617%	40,008	-41.718%
2026-03-06	1.6000	1.6200	1.5620	1.6200	+1.250%	7,082	-41.358%
2026-03-05	1.6700	1.6767	1.5500	1.6000	-8.571%	24,200	-40.625%
2026-03-04	1.6100	1.7500	1.5600	1.7500	+9.375%	26,700	-45.714%
2026-03-03	1.6200	1.6200	1.5300	1.6000	-5.325%	14,886	-40.625%
2026-03-02	1.7500	1.7500	1.5900	1.6900	-5.322%	17,289	-43.787%
2026-02-27	1.9201	1.9662	1.7700	1.7850	-7.031%	25,351	-46.779%
2026-02-26	2.0500	2.0700	1.9106	1.9200	-7.692%	11,682	-50.521%
2026-02-25	2.0801	2.1600	2.0050	2.0800	-3.704%	7,569	-54.327%
2026-02-24	2.1000	2.2500	1.9600	2.1600	+2.370%	18,703	-56.019%
2026-02-23	2.2400	2.2400	2.0100	2.1100	-8.261%	18,073	-54.976%
2026-02-20	2.2300	2.4100	2.1600	2.3000	+3.604%	83,599	-58.696%
2026-02-19	2.2200	2.2417	2.1200	2.2200	-1.333%	18,264	-57.207%
2026-02-18	2.2300	2.2699	2.2000	2.2500	-1.316%	14,060	-57.778%
2026-02-17	2.2600	2.3300	2.2400	2.2800	+1.786%	22,096	-58.333%
2026-02-13	2.4400	2.4400	2.2000	2.2400	-8.943%	29,536	-57.589%
2026-02-12	2.4650	2.5100	2.4000	2.4600	-3.529%	18,271	-61.382%
2026-02-11	2.5000	2.5700	2.4600	2.5500	-0.778%	11,417	-62.745%
2026-02-10	2.4900	2.5900	2.3000	2.5700	+1.181%	32,347	-63.035%
2026-02-09	2.6400	2.6900	2.4900	2.5400	-5.224%	37,436	-62.598%
2026-02-06	2.8600	2.8600	2.6400	2.6800	-3.249%	28,449	-64.552%
2026-02-05	3.1700	3.1700	2.6400	2.7700	-15.291%	31,769	-65.704%
2026-02-04	2.6800	3.2900	2.6500	3.2700	+16.786%	69,193	-70.948%
2026-02-03	2.9500	2.9500	2.6000	2.8000	-8.197%	63,760	-66.071%
2026-02-02	3.1100	3.1300	2.8300	3.0500	-11.079%	130,532	-68.852%
2026-01-30	3.4400	3.4899	2.8700	3.4300	-16.545%	363,414	-72.303%
2026-01-29	3.9200	5.0700	3.8714	4.1100	+34.314%	29,879,152	-76.886%
2026-01-28	3.1900	3.3743	2.8900	3.0600	-4.375%	28,511	-68.954%
2026-01-27	3.6700	3.6700	3.0000	3.2000	-9.348%	37,679	-70.313%
2026-01-26	3.7000	4.2400	3.4500	3.5300	-25.684%	91,616	-73.088%
2026-01-23	5.2700	5.6800	4.6013	4.7500	-4.618%	187,773	-80.000%
2026-01-22	4.5700	5.4800	4.2600	4.9800	+16.214%	134,416	-80.924%
2026-01-21	4.5528	4.5528	4.2000	4.2852	-2.512%	30,821	-77.831%
2026-01-20	5.0400	5.1576	4.3944	4.3956	-14.735%	24,449	-78.387%
2026-01-16	5.4000	5.5800	5.0664	5.1552	-7.234%	13,920	-81.572%
2026-01-15	5.0400	5.5800	5.0400	5.5572	+9.222%	17,514	-82.905%
2026-01-14	5.0400	5.2800	4.9956	5.0880	+0.952%	15,897	-81.329%
2026-01-13	5.4252	5.4480	5.0400	5.0400	-8.854%	20,444	-81.151%
2026-01-12	5.1600	5.5752	5.0412	5.5296	+7.163%	25,160	-82.820%
2026-01-09	5.4000	5.4000	4.8984	5.1600	+0.726%	12,639	-81.589%
2026-01-08	4.7880	5.1228	4.7244	5.1228	+6.859%	26,133	-81.455%
2026-01-07	4.9092	5.0364	4.6212	4.7940	-6.876%	177,588	-80.184%
2026-01-06	5.0580	5.7600	5.0292	5.1480	+5.639%	66,630	-81.546%
2026-01-05	4.7976	4.9932	4.5432	4.8732	+5.563%	43,710	-80.506%
2026-01-02	4.4796	4.9260	4.4358	4.6164	+3.303%	26,570	-79.421%
2025-12-31	4.5360	4.5504	4.3800	4.4688	-0.161%	19,054	-78.741%
2025-12-30	4.5600	4.7760	4.3392	4.4760	-0.374%	39,996	-78.776%
2025-12-29	4.1928	5.0400	4.0800	4.4928	+6.971%	42,523	-78.855%
2025-12-26	4.8972	4.9800	4.2000	4.2000	-16.667%	36,783	-77.381%
2025-12-24	5.3316	5.3316	5.0400	5.0400	-9.677%	12,132	-81.151%
2025-12-23	6.0000	6.0000	5.4516	5.5800	-8.447%	28,531	-82.975%
2025-12-22	6.4368	6.6000	5.9844	6.0948	-8.156%	31,988	-84.413%
2025-12-19	6.7800	6.7800	6.2436	6.6360	-4.573%	19,178	-85.684%
2025-12-18	7.9644	7.9800	6.6972	6.9540	-12.857%	24,274	-86.339%
2025-12-17	7.7400	8.0400	7.7160	7.9800	+1.822%	8,625	-88.095%
2025-12-16	7.6428	7.9944	7.5768	7.8372	-0.168%	20,911	-87.878%
2025-12-15	8.4000	8.5200	7.4976	7.8504	-7.363%	51,561	-87.899%
2025-12-12	9.0000	9.0000	7.8900	8.4744	-8.155%	43,757	-88.790%
2025-12-11	9.2400	9.7200	8.7600	9.2268	+1.171%	215,809	-89.704%
2025-12-10	9.9600	10.0200	9.0120	9.1200	-99.922%	46,409	-89.583%
2010-08-27	11,640.0000	11,640.0000	11,640.0000	11,640.0000	0.000%	0.7325	-99.992%
2010-08-25	11,652.0000	11,652.0000	11,640.0000	11,640.0000	-1.020%	9	-99.992%
2010-08-24	11,640.0000	11,820.0000	11,640.0000	11,760.0000	-1.210%	0.6667	-99.992%
2010-08-23	11,796.0000	11,940.0000	11,796.0000	11,904.0000	-0.201%	0.8333	-99.992%
2010-08-20	11,676.0000	11,928.0000	11,676.0000	11,928.0000	+0.404%	0.75	-99.992%
2010-08-19	11,760.0000	11,940.0000	11,760.0000	11,880.0000	+0.201%	0.6667	-99.992%
2010-08-18	11,844.0000	11,976.0000	11,844.0000	11,856.1200	-0.703%	0.9167	-99.992%
2010-08-17	11,808.0000	11,940.0000	11,808.0000	11,940.0000	+2.896%	4	-99.992%
2010-08-16	11,736.0000	11,736.0000	11,604.0000	11,604.0000	-2.322%	3	-99.992%
2010-08-13	11,772.0000	11,892.0000	11,760.0000	11,879.8800	-0.303%	5	-99.992%
2010-08-12	11,736.0000	11,916.0000	11,736.0000	11,916.0000	+1.017%	0.6667	-99.992%
2010-08-11	11,760.0000	11,892.0000	11,760.0000	11,796.0000	-0.607%	2	-99.992%
2010-08-10	11,832.0000	11,988.0000	11,832.0000	11,868.0000	-1.199%	5	-99.992%
2010-08-09	11,880.0000	12,012.0000	11,880.0000	12,012.0000	+1.111%	2	-99.992%
2010-08-06	11,916.0000	12,000.0000	11,808.0000	11,880.0000	+0.101%	0.8333	-99.992%
2010-08-05	11,940.0000	11,940.0000	11,868.0000	11,868.0000	-0.101%	8	-99.992%
2010-08-04	11,844.0000	11,916.0000	11,844.0000	11,880.0000	+0.406%	1	-99.992%
2010-08-03	11,832.0000	11,916.0000	11,832.0000	11,832.0000	-0.404%	0.25	-99.992%
2010-08-02	11,784.0000	11,916.0000	11,784.0000	11,880.0000	+2.167%	2	-99.992%
2010-07-30	11,736.0000	11,736.0000	11,628.0000	11,628.0000	-1.223%	2	-99.992%
2010-07-29	11,592.0000	11,772.0000	11,592.0000	11,772.0000	+0.719%	4	-99.992%
2010-07-28	11,688.0000	11,820.0000	11,688.0000	11,688.0000	+0.309%	2	-99.992%
2010-07-26	11,640.0000	11,820.0000	11,628.0000	11,652.0000	-1.019%	2	-99.992%
2010-07-23	11,652.0000	11,772.0000	11,652.0000	11,772.0000	+3.590%	0.1667	-99.992%
2010-07-21	11,496.0000	11,496.0000	11,364.0000	11,364.0000	-0.734%	5	-99.992%
2010-07-20	11,448.0000	11,448.0000	11,448.0000	11,448.0000	-1.343%	0.555	-99.992%
2010-07-15	11,603.8800	11,604.0000	11,603.8800	11,603.8800	-0.310%	0.25	-99.992%
2010-07-14	11,556.0000	11,640.0000	11,556.0000	11,640.0000	+0.727%	0.8333	-99.992%
2010-07-13	11,484.0000	11,628.0000	11,484.0000	11,556.0000	+0.943%	2	-99.992%
2010-07-12	11,448.0000	11,448.0000	11,448.0000	11,448.0000	+2.470%	0.1667	-99.992%
2010-07-07	11,100.0000	11,172.0000	11,100.0000	11,172.0000	+0.867%	1	-99.991%
2010-07-06	11,076.0000	11,076.0000	11,076.0000	11,076.0000	+1.429%	0.8333	-99.991%
2010-07-01	10,920.0000	10,920.0000	10,920.0000	10,920.0000	-0.871%	2	-99.991%
2010-06-30	11,184.0000	11,184.0000	11,016.0000	11,016.0000	-0.542%	6	-99.991%
2010-06-29	11,088.0000	11,088.0000	11,076.0000	11,076.0000	-2.225%	6	-99.991%
2010-06-28	11,352.0000	11,352.0000	11,328.0000	11,328.0000	+0.106%	7	-99.992%
2010-06-25	11,316.0000	11,352.0000	11,316.0000	11,316.0000	-0.317%	3	-99.992%
2010-06-24	11,352.0000	11,376.0000	11,352.0000	11,352.0000	-0.526%	3	-99.992%
2010-06-23	11,388.0000	11,412.0000	11,388.0000	11,412.0000	-1.349%	2	-99.992%
2010-06-22	11,568.0000	11,568.0000	11,568.0000	11,568.0000	0.000%	3	-99.992%
2010-06-21	11,568.0000	11,568.0000	11,568.0000	11,568.0000	-0.207%	0.8333	-99.992%
2010-06-18	11,592.0000	11,592.0000	11,592.0000	11,592.0000	+0.923%	4	-99.992%
2010-06-17	11,496.0000	11,496.0000	11,484.0000	11,486.0400	-0.709%	2	-99.992%
2010-06-15	11,520.0000	11,568.0000	11,172.0000	11,568.0000	+0.521%	12	-99.992%
2010-06-14	11,508.0000	11,508.0000	11,508.0000	11,508.0000	+2.130%	0.0833	-99.992%
2010-06-09	11,160.0000	11,268.0000	11,160.0000	11,268.0000	+0.968%	3	-99.992%
2010-06-08	10,992.0000	11,160.0000	10,992.0000	11,160.0000	+0.541%	2	-99.991%
2010-06-07	11,940.0000	11,940.0000	11,100.0000	11,100.0000	-0.216%	4	-99.991%
2010-06-04	11,196.0000	11,196.0000	11,124.0000	11,124.0000	-2.728%	0.3583	-99.991%
2010-06-02	11,244.0000	11,436.0000	11,244.0000	11,436.0000	-0.314%	2	-99.992%
2010-06-01	11,436.0000	11,472.0000	11,436.0000	11,472.0000	+1.164%	0.5833	-99.992%
2010-05-28	11,472.0000	11,472.0000	11,340.0000	11,340.0000	-0.106%	2	-99.992%
2010-05-27	11,352.0000	11,352.0000	11,352.0000	11,352.0000	+2.270%	0.25	-99.992%
2010-05-25	11,340.0000	11,340.0000	11,100.0000	11,100.0000	-1.596%	0.4167	-99.991%
2010-05-24	10,812.0000	11,280.0000	10,800.0000	11,280.0000	+0.967%	2	-99.992%
2010-05-21	11,280.0000	11,280.0000	11,172.0000	11,172.0000	-3.021%	3	-99.991%
2010-05-20	11,688.0000	11,688.0000	11,376.0000	11,520.0000	-2.439%	3	-99.992%
2010-05-19	11,808.0000	11,808.0000	11,808.0000	11,808.0000	-1.304%	2	-99.992%
2010-05-18	12,012.0000	12,012.0000	11,940.0000	11,964.0000	-0.300%	6	-99.992%
2010-05-17	11,952.0000	12,000.0000	11,928.0000	12,000.0000	+0.301%	9	-99.992%
2010-05-14	12,048.0000	12,048.0000	11,928.0000	11,964.0000	-3.298%	0.8333	-99.992%
2010-05-13	12,324.0000	12,444.0000	12,324.0000	12,372.0000	-0.097%	44	-99.992%
2010-05-12	12,504.0000	12,504.0000	12,216.0000	12,384.0000	+2.077%	10	-99.992%
2010-05-11	12,132.0000	12,132.0000	12,132.0000	12,132.0000	-0.394%	13	-99.992%
2010-05-10	12,180.0000	12,180.0000	12,120.0000	12,180.0000	+2.113%	11	-99.992%
2010-05-07	12,288.0000	12,288.0000	11,520.0000	11,928.0000	-2.930%	5	-99.992%
2010-05-06	11,520.0000	12,312.0000	10,512.0000	12,288.0000	+1.789%	22	-99.992%
2010-05-05	12,084.0000	12,192.0000	12,072.0000	12,072.0000	-0.691%	18	-99.992%
2010-05-04	12,240.0000	12,240.0000	12,156.0000	12,156.0000	-1.936%	7	-99.992%
2010-05-03	12,396.0000	12,396.0000	12,396.0000	12,396.0000	-1.992%	2	-99.992%
2010-04-30	14,868.0000	14,868.0000	12,552.0000	12,648.0000	+2.106%	0.375	-99.992%
2010-04-27	12,444.0000	12,456.0000	12,324.0000	12,387.1200	-1.877%	5	-99.992%
2010-04-26	12,804.0000	12,804.0000	12,624.0000	12,624.1200	+0.961%	5	-99.992%
2010-04-23	12,504.0000	12,504.0000	12,504.0000	12,504.0000	+0.676%	3	-99.992%
2010-04-22	12,528.0000	12,528.0000	12,420.0000	12,420.0000	-1.896%	2	-99.992%
2010-04-20	12,660.0000	12,696.0000	12,660.0000	12,660.0000	+1.345%	5	-99.992%
2010-04-19	12,492.0000	12,492.0000	12,492.0000	12,492.0000	+1.265%	1	-99.992%
2010-04-16	12,564.0000	12,564.0000	12,336.0000	12,336.0000	-1.438%	16	-99.992%
2010-04-15	12,564.0000	12,576.0000	12,516.0000	12,516.0000	-1.137%	9	-99.992%
2010-04-14	12,692.8800	13,056.0000	12,588.0000	12,660.0000	+0.764%	7	-99.992%
2010-04-13	12,516.0000	12,564.0000	12,468.0000	12,564.0000	+0.096%	3	-99.992%
2010-04-12	12,552.0000	12,555.0000	12,552.0000	12,552.0000	+0.674%	2	-99.992%
2010-04-09	12,480.0000	12,480.0000	12,468.0000	12,468.0000	+1.168%	2	-99.992%
2010-04-07	12,456.0000	12,456.0000	12,324.0000	12,324.0000	-0.291%	2	-99.992%
2010-03-30	12,360.0000	12,360.0000	12,348.0000	12,360.0000	-0.097%	3	-99.992%
2010-03-29	12,372.0000	12,372.0000	12,372.0000	12,372.0000	+0.585%	7	-99.992%
2010-03-26	12,300.0000	12,300.0000	12,300.0000	12,300.0000	-0.485%	0.8333	-99.992%
2010-03-25	12,384.0000	12,384.0000	12,360.0000	12,360.0000	+0.684%	3	-99.992%
2010-03-24	12,300.0000	12,360.0000	12,276.0000	12,276.0000	-0.389%	7	-99.992%
2010-03-23	12,324.0000	12,324.0000	12,324.0000	12,324.0000	+1.182%	3	-99.992%
2010-03-22	12,108.0000	12,204.0000	12,108.0000	12,180.0000	+0.794%	13	-99.992%
2010-03-19	12,096.0000	12,108.0000	12,084.0000	12,084.0000	-0.592%	10	-99.992%
2010-03-18	12,156.0000	12,324.0000	12,108.0000	12,156.0000	-1.267%	6	-99.992%
2010-03-17	12,072.0000	12,324.0000	12,072.0000	12,312.0000	+2.600%	14	-99.992%
2010-03-16	11,952.0000	12,000.0000	11,952.0000	12,000.0000	+0.604%	13	-99.992%
2010-03-15	11,880.0000	11,928.0000	11,880.0000	11,928.0000	-0.600%	5	-99.992%
2010-03-12	12,000.0000	12,000.0000	12,000.0000	12,000.0000	+1.317%	0.0833	-99.992%
2010-03-11	11,796.0000	11,844.0000	11,796.0000	11,844.0000	+0.101%	2	-99.992%
2010-03-10	11,724.0000	11,844.0000	11,724.0000	11,832.0000	-0.303%	3	-99.992%
2010-03-09	11,868.0000	11,880.0000	11,868.0000	11,868.0000	+0.610%	2	-99.992%
2010-03-08	11,796.0000	11,808.0000	11,796.0000	11,796.0000	+0.409%	7	-99.992%
2010-03-05	11,748.0000	11,748.0000	11,748.0000	11,748.0000	+0.928%	2	-99.992%
2010-03-04	11,592.0000	11,640.0000	11,592.0000	11,640.0000	-1.423%	2	-99.992%
2010-03-03	11,808.0000	11,808.0000	11,808.0000	11,808.0000	-1.698%	0.0833	-99.992%
2010-03-02	11,796.0000	12,540.0000	11,796.0000	12,012.0000	+2.247%	12	-99.992%
2010-03-01	11,904.0000	11,904.0000	11,748.0000	11,748.0000	+2.086%	0.3433	-99.992%
2010-02-26	11,520.0000	11,520.0000	11,508.0000	11,508.0000	+1.374%	1	-99.992%
2010-02-25	11,352.0000	11,352.0000	11,352.0000	11,352.0000	-0.942%	0.1667	-99.992%
2010-02-24	11,472.0000	11,472.0000	11,460.0000	11,460.0000	0.000%	1	-99.992%
2010-02-23	11,628.0000	11,628.0000	11,460.0000	11,460.0000	-2.352%	3	-99.992%
2010-02-22	11,928.0000	11,928.0000	11,724.0000	11,736.0000	+1.138%	0.7333	-99.992%
2010-02-18	11,412.0000	11,616.0000	11,412.0000	11,604.0000	+2.004%	13	-99.992%
2010-02-16	11,376.0000	11,400.0000	11,376.0000	11,376.0000	+1.499%	1	-99.992%
2010-02-12	11,100.0000	11,208.0000	11,100.0000	11,208.0000	+0.755%	2	-99.992%
2010-02-10	11,172.0000	11,172.0000	11,112.0000	11,124.0000	-0.323%	3	-99.991%
2010-02-09	11,136.0000	11,184.0000	11,136.0000	11,160.0000	+0.868%	2	-99.991%
2010-02-08	11,064.0000	11,064.0000	11,064.0000	11,064.0000	-0.216%	4	-99.991%
2010-02-05	11,040.0000	11,088.0000	11,004.0000	11,088.0000	-0.108%	26	-99.991%
2010-02-04	10,944.0000	11,124.0000	10,812.0000	11,100.0000	-2.632%	4	-99.991%
2010-02-03	11,400.0000	11,400.0000	11,400.0000	11,400.0000	+0.105%	0.3333	-99.992%
2010-02-02	11,292.0000	11,388.0000	11,292.0000	11,388.0000	+0.743%	4	-99.992%
2010-02-01	11,136.0000	11,304.0000	11,136.0000	11,304.0000	+0.641%	1	-99.992%
2010-01-29	11,304.0000	11,328.0000	11,232.0000	11,232.0000	+0.429%	4	-99.992%
2010-01-28	11,280.0000	11,280.0000	11,184.0000	11,184.0000	-1.998%	2	-99.992%
2010-01-27	11,400.0000	11,412.0000	11,400.0000	11,412.0000	-0.105%	0.3333	-99.992%
2010-01-26	11,448.0000	11,448.0000	11,424.0000	11,424.0000	+0.053%	2	-99.992%
2010-01-25	11,412.0000	11,418.0000	11,388.0000	11,418.0000	-0.989%	10	-99.992%
2010-01-22	11,652.0000	11,664.0000	11,532.0000	11,532.0000	-2.437%	1	-99.992%
2010-01-20	11,952.0000	12,012.0000	11,820.0000	11,820.0000	-2.379%	9	-99.992%
2010-01-19	12,000.0000	12,216.0000	12,000.0000	12,108.0000	+0.799%	13	-99.992%
2010-01-15	12,072.0000	12,072.0000	12,012.0000	12,012.0000	-0.596%	0.2808	-99.992%
2010-01-14	12,000.0000	12,132.0000	12,000.0000	12,084.0000	+1.003%	12	-99.992%
2010-01-13	11,904.0000	11,976.0000	11,904.0000	11,964.0000	+0.911%	7	-99.992%
2010-01-12	11,940.0000	11,955.0000	11,856.0000	11,856.0000	-1.299%	3	-99.992%
2010-01-11	11,940.0000	12,012.0000	11,916.0000	12,012.0000	+0.704%	6	-99.992%
2010-01-08	11,940.0000	11,952.0000	11,916.0000	11,928.0000	+0.303%	11	-99.992%
2010-01-06	11,904.0000	11,904.0000	11,868.0000	11,892.0000	-1.295%	3	-99.992%
2010-01-04	12,084.0000	12,084.0000	12,048.0000	12,048.0000	+2.240%	0.1667	-99.992%
2009-12-31	12,012.0000	12,012.0000	11,784.0000	11,784.0000	-0.507%	3	-99.992%
2009-12-30	11,844.0000	11,844.0000	11,844.0000	11,844.0000	0.000%	0.1042	-99.992%
2009-12-29	11,856.0000	11,856.0000	11,040.0000	11,844.0000	+1.439%	29	-99.992%
2009-12-23	11,676.0000	11,676.0000	11,676.0000	11,676.0000	-0.409%	0.2083	-99.992%
2009-12-22	11,700.0000	11,724.0000	11,700.0000	11,724.0000	+0.197%	4	-99.992%
2009-12-21	11,592.0000	11,724.0000	11,592.0000	11,700.9600	+1.149%	8	-99.992%
2009-12-17	11,580.0000	11,580.0000	11,568.0000	11,568.0000	-1.633%	3	-99.992%
2009-12-16	11,784.0000	11,784.0000	11,760.0000	11,760.0000	+0.410%	1	-99.992%
2009-12-15	11,760.0000	11,760.0000	11,712.0000	11,712.0000	-0.510%	128	-99.992%
2009-12-14	11,772.0000	11,808.0000	11,772.0000	11,772.0000	+0.307%	16	-99.992%
2009-12-11	11,700.0000	11,736.0000	11,700.0000	11,736.0000	+0.721%	11	-99.992%
2009-12-10	11,688.0000	11,688.0000	11,628.0000	11,652.0000	-3.239%	30	-99.992%
2009-12-08	11,520.0000	12,042.0000	11,460.0000	12,042.0000	+3.454%	3	-99.992%
2009-12-07	11,700.0000	11,700.0000	11,640.0000	11,640.0000	-1.222%	10	-99.992%
2009-12-04	11,784.0000	11,784.0000	11,784.0000	11,784.0000	+0.504%	0.15	-99.992%
2009-12-03	11,820.0000	11,820.0000	11,724.9600	11,724.9600	-0.602%	1	-99.992%
2009-12-02	11,784.0000	11,796.0000	11,784.0000	11,796.0000	+0.511%	0.9167	-99.992%
2009-12-01	11,616.0000	11,736.0000	11,616.0000	11,736.0000	+1.452%	6	-99.992%
2009-11-30	11,484.0000	11,568.0000	11,472.0000	11,568.0000	+0.104%	22	-99.992%
2009-11-27	11,556.0000	11,556.0000	11,556.0000	11,556.0000	-1.332%	0.8333	-99.992%
2009-11-25	11,640.0000	11,712.0000	11,640.0000	11,712.0000	+0.412%	1	-99.992%
2009-11-24	11,616.0000	11,688.0000	11,616.0000	11,664.0000	-0.144%	13	-99.992%
2009-11-23	11,700.0000	11,700.0000	11,676.0000	11,680.8000	+1.396%	7	-99.992%
2009-11-20	11,520.0000	11,520.0000	11,496.0000	11,520.0000	-0.104%	16	-99.992%
2009-11-19	11,508.0000	11,532.0000	11,460.0000	11,532.0000	-0.928%	7	-99.992%
2009-11-18	11,652.0000	11,652.0000	11,568.0000	11,640.0000	-0.716%	660	-99.992%
2009-11-17	11,640.0000	11,724.0000	11,640.0000	11,724.0000	+0.102%	211	-99.992%
2009-11-16	11,604.0000	11,712.0000	11,604.0000	11,712.0000	+1.879%	12	-99.992%
2009-11-13	11,496.0000	11,496.0000	11,496.0000	11,496.0000	-1.237%	4	-99.992%
2009-11-11	11,652.0000	11,700.0000	11,508.0000	11,640.0000	+1.998%	0.9167	-99.992%
2009-11-10	11,412.0000	11,419.2000	11,388.0000	11,412.0000	+0.316%	5	-99.992%
2009-11-09	11,304.0000	11,376.0000	11,304.0000	11,376.0000	+2.376%	1	-99.992%
2009-11-06	11,112.0000	11,112.0000	11,112.0000	11,112.0000	+0.434%	0.8333	-99.991%
2009-11-05	11,064.0000	11,064.0000	11,064.0000	11,064.0000	+0.986%	2	-99.991%
2009-11-04	10,932.0000	10,956.0000	10,932.0000	10,956.0000	+1.444%	5	-99.991%
2009-11-03	10,800.0000	10,800.0000	10,776.0000	10,800.0000	-0.552%	2	-99.991%
2009-11-02	10,848.0000	10,922.4000	10,836.0000	10,860.0000	-0.440%	8	-99.991%
2009-10-30	10,848.0000	10,908.0000	10,800.0000	10,908.0000	-2.885%	0.25	-99.991%
2009-10-29	11,016.0000	11,232.0000	10,920.0000	11,232.0000	+3.311%	2	-99.992%
2009-10-28	10,896.0000	10,896.0000	10,848.0000	10,872.0000	-0.549%	5	-99.991%
2009-10-27	10,980.3600	10,980.3600	10,932.0000	10,932.0000	-1.832%	3	-99.991%
2009-10-26	11,700.0000	11,700.0000	11,136.0000	11,136.0000	+1.089%	8	-99.991%
2009-10-23	11,112.0000	11,112.0000	11,016.0000	11,016.0000	-1.290%	13	-99.991%
2009-10-22	10,836.0000	11,160.0000	10,836.0000	11,160.0000	-0.215%	8	-99.991%
2009-10-20	11,184.0000	11,184.0000	11,184.0000	11,184.0000	-0.214%	0.1667	-99.992%
2009-10-19	11,088.0000	11,227.2000	11,088.0000	11,208.0000	+1.743%	8	-99.992%
2009-10-16	11,052.0000	11,052.0000	10,992.0000	11,016.0000	-0.326%	5	-99.991%
2009-10-15	11,052.0000	11,052.0000	11,052.0000	11,052.0000	-2.021%	2	-99.991%
2009-10-14	11,040.0000	11,280.0000	11,040.0000	11,280.0000	+3.392%	3	-99.992%
2009-10-13	10,872.0000	10,909.9200	10,860.0000	10,909.9200	+0.128%	10	-99.991%
2009-10-12	10,968.0000	10,968.0000	10,896.0000	10,896.0000	+0.110%	8	-99.991%
2009-10-09	10,884.0000	10,884.0000	10,884.0000	10,884.0000	+0.221%	0.0833	-99.991%
2009-10-08	10,800.0000	10,860.0000	10,800.0000	10,860.0000	+1.685%	1	-99.991%
2009-10-06	10,704.0000	10,773.6000	10,680.0000	10,680.0000	+0.907%	11	-99.991%
2009-10-05	10,584.0000	10,584.0000	10,584.0000	10,584.0000	+1.263%	3	-99.991%
2009-10-02	10,428.0000	10,452.0000	10,428.0000	10,452.0000	-2.354%	5	-99.991%
2009-10-01	11,280.0000	11,280.0000	10,512.0000	10,704.0000	-1.436%	7	-99.991%
2009-09-30	10,764.0000	10,860.0000	10,682.1600	10,860.0000	+1.117%	18	-99.991%
2009-09-29	10,776.0000	10,800.0000	10,740.0000	10,740.0000	-0.666%	76	-99.991%
2009-09-28	10,788.0000	10,836.0000	10,788.0000	10,812.0000	+1.693%	0.9483	-99.991%
2009-09-25	10,632.0000	10,632.0000	10,632.0000	10,632.0000	-2.530%	0.8333	-99.991%
2009-09-23	10,824.0000	11,100.0000	10,824.0000	10,908.0000	+0.442%	43	-99.991%
2009-09-22	10,836.0000	10,860.0000	10,836.0000	10,860.0000	+0.111%	15	-99.991%
2009-09-18	10,848.0000	10,848.0000	10,848.0000	10,848.0000	+0.668%	5	-99.991%
2009-09-17	10,848.0000	10,848.0000	10,776.0000	10,776.0000	+1.469%	4	-99.991%
2009-09-16	10,620.0000	10,620.0000	10,620.0000	10,620.0000	-0.113%	0.5833	-99.991%
2009-09-15	10,560.0000	10,632.0000	10,560.0000	10,632.0000	+0.911%	5	-99.991%
2009-09-14	10,488.0000	10,536.0000	10,488.0000	10,536.0000	+0.458%	4	-99.991%
2009-09-11	10,536.0000	10,536.9600	10,488.0000	10,488.0000	-0.342%	2	-99.991%
2009-09-10	10,476.0000	10,524.0000	10,476.0000	10,524.0000	+0.573%	3	-99.991%
2009-09-09	10,464.0000	10,464.0000	10,464.0000	10,464.0000	+1.513%	2	-99.991%
2009-09-04	10,308.0000	10,320.0000	10,308.0000	10,308.0000	+1.417%	1	-99.991%
2009-09-03	10,200.0000	10,200.0000	10,164.0000	10,164.0000	-1.740%	6	-99.991%
2009-08-31	10,344.0000	10,344.0000	10,344.0000	10,344.0000	-0.920%	7	-99.991%
2009-08-27	10,440.0000	10,440.0000	10,440.0000	10,440.0000	0.000%	0.9167	-99.991%

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