MetaCap

Datacentrex Stock Price History

NASDAQ: DTCXTechnologyEDP ServicesUSD

1.67-0.10 (-5.65%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DTCX price history at a glance

The price history for Datacentrex (DTCX) on this page begins on March 21, 2022, when the stock closed at $9.19; it most recently closed at $1.67 on October 5, 2026. The highest price in this record is $16.49, reached on August 4, 2025; the latest close is 89.9% below that peak. Across the 3 complete calendar years in the table, DTCX finished higher in 0 and lower in 3. Its best year was 2023 (-15.5%) and its worst was 2024 (-42.3%).

Over roughly 5 years the share price changed -81.8%, a -31.3% compound annual price return (excluding dividends). In the last 12 months alone, DTCX has lost 68.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$16.49
Date of high
Aug 4, 2025
Low since 2022
$1.51
Date of low
Jan 12, 2026
52-week high
$5.66
52-week low
$1.51
Last close
$1.67

DTCX returns

1 week

-8.74%

1 month

-17.33%

3 months

-17.94%

6 months

-31.84%

Year to date

-39.27%

1 year

-68.67%

3 years

-68.61%

DTCX price return, excluding dividends.

DTCX annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.67-37.92%
20252.69-22.25%
20243.46-42.33%
20236.00-15.49%
2022*7.10-22.74%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

DTCX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.761.821.661.67-5.65%
1.711.871.711.77-3.28%
1.851.851.781.83+0.55%
1.821.891.801.82-1.09%
1.831.911.801.84+0.55%
1.851.911.801.83-1.61%
1.811.891.801.86+3.33%
1.781.911.761.80+1.41%
1.811.831.651.78-0.84%
1.881.901.771.79-6.28%
1.991.991.901.91-4.02%
2.002.051.941.99-1.49%
2.052.061.972.02-2.42%
2.052.102.052.07+0.49%
2.082.111.992.06-0.48%
2.132.241.992.07-2.82%
2.042.172.012.13+2.40%
2.002.091.912.08+4.00%
2.002.021.952.000.00%
1.982.051.962.00-0.99%
2.012.041.962.02+0.50%
1.992.151.992.01-0.50%
1.942.071.942.02+4.66%
1.972.081.931.93-3.98%
2.102.162.002.01-5.19%
1.882.181.872.12+12.77%
1.992.031.881.88-9.62%
2.182.322.062.08-6.31%
2.792.952.142.22-14.62%
2.702.752.602.60-4.06%
2.692.812.662.710.00%
2.692.752.502.71-1.09%
2.903.002.672.74-6.16%
2.622.932.572.92+11.45%
2.042.661.992.62+29.70%
2.092.091.972.02-1.94%
1.962.071.932.06+4.04%
1.891.981.881.98+3.66%
1.941.941.891.91-1.55%
1.911.941.901.94+1.04%
1.911.931.871.92-0.52%
1.921.951.891.930.00%
1.951.991.921.93-1.03%
2.002.051.911.95-4.88%
1.942.051.942.05+6.77%
1.941.981.921.92-2.04%
1.971.991.941.960.00%
1.912.061.911.96+2.08%
1.771.931.771.92+9.09%
1.781.811.761.76-2.22%
1.791.831.761.800.00%
1.841.881.791.80-2.17%
1.801.861.751.84+1.66%
1.871.941.791.81-3.21%
1.921.931.861.87-2.60%
1.881.951.851.92+1.05%
1.952.021.841.90-1.55%
2.012.061.901.93-3.50%
2.182.231.982.00-7.41%
2.042.192.012.16+4.35%
2.092.162.042.07-1.90%
2.102.152.002.11+0.96%
2.042.102.002.09+2.96%
2.022.072.002.03-0.25%
2.022.061.942.04+0.25%
1.892.221.892.03+6.28%
1.951.991.891.91-3.05%
1.951.991.881.97+1.03%
1.692.041.691.95+14.71%
1.761.811.681.70-1.73%
1.781.821.731.73-2.81%
1.771.861.771.78-1.66%
1.921.951.701.81-4.23%
1.932.001.871.89-0.53%
2.122.121.901.90-10.38%
2.182.302.112.12-4.07%
2.032.232.032.21+8.87%
2.052.101.952.03-0.49%
2.052.101.992.04-0.97%
2.102.172.022.06-1.90%
2.132.182.092.10-2.33%
2.132.242.132.15-0.92%
2.092.282.092.17+2.36%
2.102.152.042.120.00%
2.132.262.082.12-0.93%
2.132.202.072.14-1.38%
2.242.282.082.17-2.25%
2.222.282.202.22-2.20%
2.202.322.202.27+1.34%
2.262.362.212.24-2.18%
2.482.482.272.29-9.13%
2.332.552.262.52+9.09%
2.162.352.142.31+6.94%
2.172.212.152.16-1.37%
2.122.372.122.19+1.86%
2.132.292.132.15-0.46%
2.162.212.102.16+0.93%
2.122.232.112.14+1.90%
2.232.242.102.10-6.25%
2.222.272.162.24+0.45%
2.222.262.192.23-1.33%
2.302.322.212.26-1.31%
2.342.402.252.29-1.72%
2.322.392.252.33+0.87%
2.402.402.242.31-3.35%
2.362.482.362.39+1.70%
2.312.432.292.350.00%
2.322.372.282.35+0.43%
2.342.372.212.34-0.85%
2.202.372.152.36+7.27%
2.212.292.192.20-1.12%
2.152.232.122.23+3.97%
2.212.232.072.14-4.46%
2.212.281.982.24+1.82%
2.192.232.182.200.00%
2.262.342.152.20-3.51%
2.112.292.052.28+9.62%
2.092.151.992.08-2.35%
1.972.231.962.13+9.79%
2.082.241.841.94-5.37%
2.202.201.982.05-6.39%
2.392.422.182.19-8.37%
2.252.422.202.39+7.66%
2.412.492.162.22-7.50%
2.312.402.222.40+5.26%
2.462.472.182.28-6.94%
2.392.502.242.45+4.26%
2.632.632.302.35-10.98%
2.702.812.492.64-2.22%
2.292.722.152.70+19.47%
2.302.372.222.26-1.74%
2.052.302.042.30+10.58%
2.202.302.072.08-3.26%
2.262.572.122.15-1.83%
2.102.232.012.19+3.79%
2.162.251.822.11-31.72%
3.273.443.063.09-6.93%
3.343.803.193.32+0.61%
3.253.493.173.30-0.90%
3.213.403.043.33+5.05%
3.103.742.963.17-0.47%
2.993.202.873.19+6.88%
2.973.052.702.98-0.67%
2.913.052.913.00+3.09%
2.893.142.802.91+0.34%
3.133.162.802.90-6.15%
2.993.272.873.09+3.00%
2.653.022.563.00+13.21%
2.672.802.422.65-1.49%
2.402.752.302.69+12.55%
2.442.552.282.39-2.45%
2.172.582.172.45+11.87%
2.092.302.012.19+5.29%
1.952.091.882.08+3.48%
1.862.121.832.01+8.06%
2.002.121.841.86-7.00%
1.942.171.882.00+4.71%
1.821.921.741.91+7.91%
1.801.821.711.77-2.75%
1.801.831.651.82+1.11%
1.791.901.761.80-1.10%
1.851.991.751.82-1.09%
1.772.011.771.84+1.66%
1.851.991.711.81-3.72%
2.002.051.861.88-5.53%
2.122.161.931.99-6.13%
2.112.202.062.12-0.47%
2.142.242.102.13-0.47%
2.112.292.092.14+1.42%
1.902.121.812.11+11.64%
2.112.111.861.89-10.43%
1.962.111.922.11+7.11%
2.032.161.911.97-3.90%
2.122.301.922.05-6.39%
2.102.261.992.19+4.29%
2.222.221.702.10-8.70%
2.552.602.212.30-9.09%
2.812.852.372.53-11.54%
2.312.902.232.86+25.44%
2.022.281.902.28+14.57%
2.002.071.801.99+2.58%
1.662.051.651.94+19.02%
1.621.661.521.630.00%
1.671.701.571.63-0.61%
1.761.851.631.64-3.53%
1.982.001.511.70-10.53%
2.042.181.711.90-6.86%
2.252.302.002.04-9.33%
2.522.552.232.25-12.79%
2.672.682.402.58-3.37%
2.462.732.462.67+7.66%
2.862.962.252.48-13.29%
2.683.092.682.86+6.32%
2.802.812.632.69-2.18%
2.723.032.682.75-2.48%
2.822.962.362.82-2.08%
2.963.102.862.88-3.03%
3.113.132.722.97-4.50%
3.073.122.863.110.00%
3.203.262.823.11-4.01%
3.353.463.203.24-3.28%
3.333.463.123.35-1.47%
3.423.692.753.40+0.74%
3.934.003.323.38-18.08%
4.984.993.824.12-9.45%
4.904.924.474.55-6.95%
4.855.004.604.89+1.24%
4.834.924.704.83-1.63%
5.035.154.654.91-1.80%
4.115.184.095.00+21.65%
4.574.574.014.11-11.42%
4.554.804.254.64+1.75%
4.335.004.294.56+7.04%
3.944.393.944.26+4.93%
3.714.203.714.06+13.25%
3.833.873.493.59-9.92%
4.184.213.803.98-3.16%
4.144.304.004.11+0.49%
3.864.173.714.09+4.34%
3.814.103.803.92+3.70%
3.834.303.103.78+4.13%
3.644.193.583.63+2.83%
3.583.863.393.53-3.29%
3.083.723.063.65+18.51%
3.623.782.833.08-15.38%
3.673.843.633.64-2.67%
3.904.063.653.74-6.15%
3.914.063.823.99+1.40%
3.854.033.763.93+2.61%
4.514.593.733.83-13.64%
3.964.563.764.44+11.15%
4.264.333.853.99-6.34%
3.974.383.944.26+8.54%
4.124.183.643.93-6.32%
4.524.604.194.19-8.71%
4.504.674.404.59+1.32%
4.594.714.434.53-1.95%
4.604.834.534.62-0.43%
4.874.884.604.64-3.73%
4.764.924.614.82+2.34%
4.534.774.504.71+3.97%
4.364.594.364.53+2.26%
4.594.594.344.43-3.90%
4.714.754.534.61-1.07%
4.914.914.644.66-3.72%
4.854.944.704.84-0.62%
5.005.134.794.87-2.60%
5.435.664.955.00-5.30%
5.115.565.025.28+1.93%
5.255.334.935.18+2.78%
5.315.314.835.04-5.44%
5.355.445.255.33—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DTCX chart for longer ranges.