Dark

DTCX
Datacentrex, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:44 PM EDT

2.03USD+5.455%(+0.11)99,559

1.75Bid 2.04Ask 0.29Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.05USD+0.985%(+0.02)538

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.9700	2.0500	1.9600	2.0300	+5.729%	99,559	0.000%
2026-08-06	1.9400	1.9800	1.9150	1.9200	-2.041%	45,248	+5.729%
2026-08-05	1.9700	1.9900	1.9400	1.9600	0.000%	68,735	+3.571%
2026-08-04	1.9100	2.0550	1.9100	1.9600	+2.083%	240,839	+3.571%
2026-08-03	1.7700	1.9300	1.7700	1.9200	+9.091%	70,609	+5.729%
2026-07-31	1.7800	1.8100	1.7600	1.7600	-2.222%	56,546	+15.341%
2026-07-30	1.7900	1.8300	1.7624	1.8000	0.000%	41,044	+12.778%
2026-07-29	1.8400	1.8750	1.7900	1.8000	-2.174%	72,102	+12.778%
2026-07-28	1.8000	1.8600	1.7500	1.8400	+1.657%	52,203	+10.326%
2026-07-27	1.8700	1.9400	1.7900	1.8100	-3.209%	56,040	+12.155%
2026-07-24	1.9200	1.9300	1.8600	1.8700	-2.604%	50,486	+8.556%
2026-07-23	1.8800	1.9500	1.8500	1.9200	+1.053%	31,855	+5.729%
2026-07-22	1.9500	2.0150	1.8400	1.9000	-1.554%	67,080	+6.842%
2026-07-21	2.0100	2.0592	1.9000	1.9300	-3.500%	108,793	+5.181%
2026-07-20	2.1800	2.2300	1.9799	2.0000	-7.407%	206,436	+1.500%
2026-07-17	2.0400	2.1850	2.0100	2.1600	+4.348%	193,044	-6.019%
2026-07-16	2.0900	2.1597	2.0400	2.0700	-1.896%	176,461	-1.932%
2026-07-15	2.1000	2.1500	2.0000	2.1100	+0.957%	138,002	-3.791%
2026-07-14	2.0400	2.0950	2.0008	2.0900	+2.956%	57,301	-2.871%
2026-07-13	2.0200	2.0700	2.0000	2.0300	-0.246%	69,873	0.000%
2026-07-10	2.0200	2.0600	1.9350	2.0350	+0.246%	72,080	-0.246%
2026-07-09	1.8900	2.2200	1.8900	2.0300	+6.283%	487,297	0.000%
2026-07-08	1.9500	1.9900	1.8850	1.9100	-3.046%	125,677	+6.283%
2026-07-07	1.9500	1.9900	1.8800	1.9700	+1.026%	141,136	+3.046%
2026-07-06	1.6900	2.0400	1.6900	1.9500	+14.706%	333,688	+4.103%
2026-07-02	1.7600	1.8050	1.6800	1.7000	-1.734%	169,019	+19.412%
2026-07-01	1.7800	1.8200	1.7300	1.7300	-2.809%	207,345	+17.341%
2026-06-30	1.7700	1.8600	1.7700	1.7800	-1.657%	191,629	+14.045%
2026-06-29	1.9200	1.9500	1.7000	1.8100	-4.233%	302,759	+12.155%
2026-06-26	1.9300	2.0000	1.8700	1.8900	-0.526%	414,339	+7.407%
2026-06-25	2.1200	2.1200	1.9000	1.9000	-10.377%	149,324	+6.842%
2026-06-24	2.1800	2.3000	2.1100	2.1200	-4.072%	504,185	-4.245%
2026-06-23	2.0300	2.2300	2.0300	2.2100	+8.867%	230,641	-8.145%
2026-06-22	2.0500	2.1000	1.9500	2.0300	-0.490%	451,043	0.000%
2026-06-18	2.0500	2.1000	1.9900	2.0400	-0.971%	291,267	-0.490%
2026-06-17	2.1000	2.1700	2.0200	2.0600	-1.905%	525,114	-1.456%
2026-06-16	2.1300	2.1750	2.0900	2.1000	-2.326%	138,708	-3.333%
2026-06-15	2.1300	2.2391	2.1300	2.1500	-0.922%	153,822	-5.581%
2026-06-12	2.0900	2.2800	2.0900	2.1700	+2.358%	292,892	-6.452%
2026-06-11	2.1000	2.1450	2.0350	2.1200	0.000%	226,968	-4.245%
2026-06-10	2.1300	2.2550	2.0800	2.1200	-0.935%	481,719	-4.245%
2026-06-09	2.1300	2.2000	2.0700	2.1400	-1.382%	226,133	-5.140%
2026-06-08	2.2400	2.2750	2.0800	2.1700	-2.252%	271,814	-6.452%
2026-06-05	2.2200	2.2800	2.2000	2.2200	-2.203%	104,103	-8.559%
2026-06-04	2.2000	2.3200	2.2000	2.2700	+1.339%	328,309	-10.573%
2026-06-03	2.2600	2.3582	2.2100	2.2400	-2.183%	182,015	-9.375%
2026-06-02	2.4750	2.4750	2.2650	2.2900	-9.127%	230,724	-11.354%
2026-06-01	2.3300	2.5500	2.2609	2.5200	+9.091%	437,434	-19.444%
2026-05-29	2.1600	2.3500	2.1401	2.3100	+6.944%	624,489	-12.121%
2026-05-28	2.1700	2.2100	2.1500	2.1600	-1.370%	800,301	-6.019%
2026-05-27	2.1200	2.3700	2.1200	2.1900	+1.860%	584,981	-7.306%
2026-05-26	2.1300	2.2900	2.1300	2.1500	-0.463%	179,616	-5.581%
2026-05-22	2.1600	2.2100	2.1009	2.1600	+0.935%	150,689	-6.019%
2026-05-21	2.1200	2.2300	2.1100	2.1400	+1.905%	127,778	-5.140%
2026-05-20	2.2300	2.2400	2.1000	2.1000	-6.250%	95,818	-3.333%
2026-05-19	2.2200	2.2700	2.1609	2.2400	+0.448%	62,026	-9.375%
2026-05-18	2.2200	2.2600	2.1900	2.2300	-1.327%	209,707	-8.969%
2026-05-15	2.3000	2.3200	2.2100	2.2600	-1.310%	186,414	-10.177%
2026-05-14	2.3400	2.3991	2.2500	2.2900	-1.717%	184,714	-11.354%
2026-05-13	2.3200	2.3900	2.2500	2.3300	+0.866%	151,852	-12.876%
2026-05-12	2.4000	2.4000	2.2400	2.3100	-3.347%	735,296	-12.121%
2026-05-11	2.3600	2.4800	2.3600	2.3900	+1.702%	546,929	-15.063%
2026-05-08	2.3100	2.4299	2.2900	2.3500	0.000%	318,196	-13.617%
2026-05-07	2.3200	2.3700	2.2800	2.3500	+0.427%	261,787	-13.617%
2026-05-06	2.3400	2.3700	2.2100	2.3400	-0.847%	195,176	-13.248%
2026-05-05	2.2000	2.3700	2.1500	2.3600	+7.273%	342,433	-13.983%
2026-05-04	2.2100	2.2900	2.1900	2.2000	-1.124%	177,470	-7.727%
2026-05-01	2.1500	2.2300	2.1200	2.2250	+3.972%	173,198	-8.764%
2026-04-30	2.2100	2.2300	2.0650	2.1400	-4.464%	680,294	-5.140%
2026-04-29	2.2100	2.2750	1.9800	2.2400	+1.818%	268,131	-9.375%
2026-04-28	2.1900	2.2250	2.1800	2.2000	0.000%	207,386	-7.727%
2026-04-27	2.2600	2.3350	2.1500	2.2000	-3.509%	190,621	-7.727%
2026-04-24	2.1100	2.2900	2.0500	2.2800	+9.615%	1,126,761	-10.965%
2026-04-23	2.0900	2.1491	1.9900	2.0800	-2.347%	517,428	-2.404%
2026-04-22	1.9700	2.2300	1.9600	2.1300	+9.794%	678,667	-4.695%
2026-04-21	2.0800	2.2400	1.8400	1.9400	-5.366%	733,203	+4.639%
2026-04-20	2.2000	2.2000	1.9800	2.0500	-6.393%	537,812	-0.976%
2026-04-17	2.3900	2.4190	2.1750	2.1900	-8.368%	340,535	-7.306%
2026-04-16	2.2500	2.4200	2.2000	2.3900	+7.658%	192,801	-15.063%
2026-04-15	2.4100	2.4900	2.1600	2.2200	-7.500%	495,810	-8.559%
2026-04-14	2.3100	2.4000	2.2209	2.4000	+5.263%	178,433	-15.417%
2026-04-13	2.4600	2.4700	2.1800	2.2800	-6.939%	319,353	-10.965%
2026-04-10	2.3900	2.5000	2.2400	2.4500	+4.255%	148,173	-17.143%
2026-04-09	2.6300	2.6300	2.3000	2.3500	-10.985%	198,411	-13.617%
2026-04-08	2.7000	2.8100	2.4850	2.6400	-2.222%	468,047	-23.106%
2026-04-07	2.2900	2.7200	2.1500	2.7000	+19.469%	516,803	-24.815%
2026-04-06	2.3000	2.3700	2.2200	2.2600	-1.739%	313,726	-10.177%
2026-04-02	2.0500	2.3000	2.0400	2.3000	+10.577%	343,157	-11.739%
2026-04-01	2.2000	2.3000	2.0650	2.0800	-3.256%	416,691	-2.404%
2026-03-31	2.2600	2.5699	2.1200	2.1500	-1.826%	999,106	-5.581%
2026-03-30	2.1000	2.2300	2.0101	2.1900	+3.791%	626,688	-7.306%
2026-03-27	2.1550	2.2500	1.8200	2.1100	-31.715%	3,954,481	-3.791%
2026-03-26	3.2700	3.4433	3.0600	3.0900	-6.928%	468,111	-34.304%
2026-03-25	3.3400	3.8000	3.1901	3.3200	+0.606%	533,465	-38.855%
2026-03-24	3.2500	3.4900	3.1650	3.3000	-0.901%	640,123	-38.485%
2026-03-23	3.2100	3.4000	3.0400	3.3300	+5.047%	660,158	-39.039%
2026-03-20	3.1000	3.7350	2.9601	3.1700	-0.471%	1,454,819	-35.962%
2026-03-19	2.9900	3.2000	2.8650	3.1850	+6.879%	379,932	-36.264%
2026-03-18	2.9700	3.0500	2.7000	2.9800	-0.667%	527,699	-31.879%
2026-03-17	2.9100	3.0500	2.9100	3.0000	+3.093%	235,473	-32.333%
2026-03-16	2.8900	3.1400	2.8001	2.9100	+0.345%	189,234	-30.241%
2026-03-13	3.1300	3.1600	2.8000	2.9000	-6.149%	366,552	-30.000%
2026-03-12	2.9900	3.2699	2.8700	3.0900	+3.000%	623,231	-34.304%
2026-03-11	2.6500	3.0200	2.5601	3.0000	+13.208%	312,110	-32.333%
2026-03-10	2.6700	2.7998	2.4200	2.6500	-1.487%	181,469	-23.396%
2026-03-09	2.4000	2.7500	2.3001	2.6900	+12.552%	288,095	-24.535%
2026-03-06	2.4400	2.5500	2.2801	2.3900	-2.449%	177,175	-15.063%
2026-03-05	2.1700	2.5799	2.1700	2.4500	+11.872%	381,877	-17.143%
2026-03-04	2.0900	2.3000	2.0101	2.1900	+5.288%	282,210	-7.306%
2026-03-03	1.9500	2.0900	1.8800	2.0800	+3.483%	336,232	-2.404%
2026-03-02	1.8600	2.1199	1.8300	2.0100	+8.065%	198,677	+0.995%
2026-02-27	2.0000	2.1206	1.8400	1.8600	-7.000%	143,026	+9.140%
2026-02-26	1.9400	2.1700	1.8800	2.0000	+4.712%	233,369	+1.500%
2026-02-25	1.8180	1.9185	1.7404	1.9100	+7.910%	141,256	+6.283%
2026-02-24	1.8000	1.8200	1.7100	1.7700	-2.747%	65,744	+14.689%
2026-02-23	1.8000	1.8300	1.6500	1.8200	+1.111%	374,053	+11.538%
2026-02-20	1.7900	1.8999	1.7600	1.8000	-1.099%	111,651	+12.778%
2026-02-19	1.8500	1.9900	1.7500	1.8200	-1.087%	156,736	+11.538%
2026-02-18	1.7700	2.0100	1.7700	1.8400	+1.657%	131,841	+10.326%
2026-02-17	1.8500	1.9899	1.7100	1.8100	-3.723%	205,057	+12.155%
2026-02-13	2.0000	2.0450	1.8600	1.8800	-5.528%	123,616	+7.979%
2026-02-12	2.1200	2.1600	1.9300	1.9900	-6.132%	185,753	+2.010%
2026-02-11	2.1100	2.1999	2.0601	2.1200	-0.469%	81,405	-4.245%
2026-02-10	2.1400	2.2399	2.1000	2.1300	-0.467%	118,145	-4.695%
2026-02-09	2.1100	2.2899	2.0895	2.1400	+1.422%	183,438	-5.140%
2026-02-06	1.9000	2.1200	1.8110	2.1100	+11.640%	151,908	-3.791%
2026-02-05	2.1100	2.1100	1.8600	1.8900	-10.427%	175,080	+7.407%
2026-02-04	1.9600	2.1100	1.9200	2.1100	+7.107%	100,516	-3.791%
2026-02-03	2.0300	2.1550	1.9101	1.9700	-3.902%	176,289	+3.046%
2026-02-02	2.1200	2.2999	1.9201	2.0500	-6.393%	324,331	-0.976%
2026-01-30	2.1000	2.2600	1.9890	2.1900	+4.286%	195,506	-7.306%
2026-01-29	2.2200	2.2200	1.7000	2.1000	-8.696%	602,308	-3.333%
2026-01-28	2.5500	2.6000	2.2100	2.3000	-9.091%	410,628	-11.739%
2026-01-27	2.8100	2.8500	2.3700	2.5300	-11.538%	780,393	-19.763%
2026-01-26	2.3100	2.9000	2.2301	2.8600	+25.439%	1,901,476	-29.021%
2026-01-23	2.0200	2.2800	1.9000	2.2800	+14.573%	605,485	-10.965%
2026-01-22	2.0000	2.0692	1.8000	1.9900	+2.577%	678,150	+2.010%
2026-01-21	1.6600	2.0500	1.6500	1.9400	+19.018%	1,373,272	+4.639%
2026-01-20	1.6200	1.6600	1.5206	1.6300	0.000%	282,586	+24.540%
2026-01-16	1.6700	1.6993	1.5653	1.6300	-0.610%	205,776	+24.540%
2026-01-15	1.7600	1.8495	1.6300	1.6400	-3.529%	419,617	+23.780%
2026-01-14	1.9800	1.9994	1.5100	1.7000	-10.526%	1,111,864	+19.412%
2026-01-13	2.0400	2.1791	1.7100	1.9000	-6.863%	1,050,928	+6.842%
2026-01-12	2.2500	2.2991	2.0000	2.0400	-9.333%	574,609	-0.490%
2026-01-09	2.5200	2.5500	2.2300	2.2500	-12.791%	389,665	-9.778%
2026-01-08	2.6700	2.6774	2.4000	2.5800	-3.371%	143,041	-21.318%
2026-01-07	2.4600	2.7300	2.4600	2.6700	+7.661%	182,934	-23.970%
2026-01-06	2.8600	2.9600	2.2500	2.4800	-13.287%	362,794	-18.145%
2026-01-05	2.6800	3.0885	2.6750	2.8600	+6.320%	224,583	-29.021%
2026-01-02	2.8000	2.8088	2.6300	2.6900	-2.182%	167,296	-24.535%
2025-12-31	2.7200	3.0338	2.6800	2.7500	-2.482%	267,512	-26.182%
2025-12-30	2.8200	2.9600	2.3600	2.8200	-2.083%	795,318	-28.014%
2025-12-29	2.9600	3.1000	2.8600	2.8800	-3.030%	370,952	-29.514%
2025-12-26	3.1100	3.1300	2.7201	2.9700	-4.502%	236,973	-31.650%
2025-12-24	3.0700	3.1200	2.8550	3.1100	0.000%	88,871	-34.727%
2025-12-23	3.2000	3.2575	2.8200	3.1100	-4.012%	364,336	-34.727%
2025-12-22	3.3500	3.4600	3.2000	3.2400	-3.284%	250,498	-37.346%
2025-12-19	3.3300	3.4599	3.1200	3.3500	-1.471%	289,129	-39.403%
2025-12-18	3.4200	3.6900	2.7500	3.4000	+0.741%	590,979	-40.294%
2025-12-17	3.9300	4.0000	3.3200	3.3750	-18.083%	253,991	-39.852%
2025-12-16	4.9800	4.9845	3.8200	4.1200	0.000%	707,674	-50.728%

.dark-mode .kKHkv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKHkv4{ color: #333333; background-color: white; border: 2px solid #333333; }DTCXDatacentrex, Inc. Common Stockstock NASDAQ

DTCX
Datacentrex, Inc. Common Stock
stock NASDAQ