Digital Currency X Technology Inc. - Class A Ordinary Shares (DCX)

3.3600
-0.5200 (-13.40%)
NASDAQ · Last Trade: Oct 5th, 1:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Digital Currency X Technology Inc. - Class A Ordinary Shares (DCX)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20263.644.403.453.88217,7263.88
10/01/20263.574.183.573.74209,6403.74
9/30/20263.804.193.603.71197,3823.71
9/29/20266.046.043.443.61284,7593.61
9/28/20266.217.455.736.17112,9796.17
9/25/20260.050.050.050.0585,986,1067.90
9/24/20260.070.070.050.06516,492,7799.65
9/23/20260.090.090.070.0724,981,57411.74
9/22/20260.110.110.100.1020,971,56316.70
9/21/20260.140.140.110.1224,253,08319.30
9/18/20260.350.370.110.1343,638,01121.20
9/17/20260.400.550.380.4486,290,54670.42
9/16/20260.360.360.260.3276,005,17651.20
9/15/20260.400.410.340.35229,76055.92
9/14/20260.560.580.370.41478,71265.07
9/11/20260.620.620.480.5414,11086.40
9/10/20260.570.590.520.5514,21787.71
9/09/20260.560.590.560.5714,95791.25
9/08/20260.600.710.500.58118,15092.82
9/04/20260.650.670.570.5798,82191.44
9/03/20260.720.720.650.6549,166104.02
9/02/20260.700.720.650.72162,501115.04
9/01/20260.710.730.670.7337,008116.22
8/31/20260.790.790.630.70167,663111.31
8/28/20260.740.740.710.7469,320118.27
8/27/20260.920.920.670.74123,097119.20
8/26/20260.980.980.860.8782,039139.20
8/25/20260.970.990.950.9823,794156.42
8/24/20261.021.020.971.0022,425159.73
8/21/20261.001.030.931.03355,911164.80
8/20/20260.920.990.900.9734,807155.58
8/19/20260.950.950.870.9224,102146.56
8/18/20260.920.950.910.9523,062151.63
8/17/20260.961.000.950.9519,367152.21
8/14/20261.011.040.991.0151,343161.60
8/13/20260.921.040.901.0347,702164.80
8/12/20260.940.960.910.9421,796150.70
8/11/20260.930.970.930.9740,953155.70
8/10/20260.940.990.900.9834,910156.50
8/07/20260.971.000.930.9759,565154.82
8/06/20261.021.030.981.0064,304160.00
8/05/20261.001.040.971.0451,872166.40
8/04/20260.961.040.901.02105,218163.20
8/03/20261.011.080.950.98234,943157.60
7/31/20261.001.200.951.08835,294172.80
7/30/20261.351.381.141.247,153,069198.40
7/29/20260.871.190.801.0810,564,182172.80
7/28/20260.720.990.660.90285,502144.32
7/27/20260.630.730.630.7343,195116.64
7/24/20260.700.710.630.6322,403101.09
7/23/20260.640.720.640.7158,444113.92
7/22/20260.670.740.660.7452,026118.08
7/21/20260.760.770.690.7052,572112.00
7/20/20260.820.830.760.8051,320127.86
7/17/20260.840.880.820.8446,127134.64
7/16/20260.940.940.900.9240,092147.20
7/15/20260.900.940.900.9470,730150.40
7/14/20260.971.010.900.9695,016153.46
7/13/20261.021.090.970.99227,114158.40
7/10/20261.041.260.961.04766,460166.40
7/09/20261.021.090.951.08854,917172.80
7/08/20261.221.230.920.9617,143,035153.62
7/07/20261.021.050.951.026,816,599163.20
7/06/20261.001.070.971.0527,926168.00