5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
+12.88%
3 MONTH PERFORMANCE
-47.88%
YEAR-TO-DATE PERFORMANCE
-33.09%
Datacentrex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.77 | $1.84 (3.95%) | $2.01 | $1.77 | 129.44 K | $25.13 M |
| 02/17/2026 | $1.85 | $1.81 (-2.16%) | $1.99 | $1.71 | 205.10 K | $24.72 M |
| 02/13/2026 | $2.00 | $1.88 (-6%) | $2.05 | $1.86 | 123.62 K | $25.67 M |
| 02/12/2026 | $2.12 | $1.99 (-6.13%) | $2.16 | $1.93 | 185.80 K | $27.18 M |
| 02/11/2026 | $2.11 | $2.12 (0.47%) | $2.20 | $2.06 | 81.41 K | $28.95 M |
| 02/10/2026 | $2.14 | $2.13 (-0.47%) | $2.24 | $2.10 | 118.15 K | $29.09 M |
| 02/09/2026 | $2.11 | $2.14 (1.42%) | $2.29 | $2.09 | 183.44 K | $29.22 M |
| 02/06/2026 | $1.90 | $2.11 (11.05%) | $2.12 | $1.81 | 151.91 K | $28.81 M |
| 02/05/2026 | $2.11 | $1.89 (-10.43%) | $2.11 | $1.86 | 175.10 K | $25.81 M |
| 02/04/2026 | $1.96 | $2.11 (7.65%) | $2.11 | $1.92 | 100.52 K | $28.81 M |
| 02/03/2026 | $2.03 | $1.97 (-2.96%) | $2.15 | $1.91 | 176.29 K | $26.90 M |
| 02/02/2026 | $2.12 | $2.05 (-3.3%) | $2.30 | $1.92 | 324.33 K | $28.00 M |
| 01/30/2026 | $2.10 | $2.19 (4.29%) | $2.26 | $1.99 | 195.51 K | $29.91 M |
| 01/29/2026 | $2.22 | $2.10 (-5.41%) | $2.22 | $1.70 | 602.31 K | $28.68 M |
| 01/28/2026 | $2.55 | $2.30 (-9.8%) | $2.60 | $2.21 | 410.63 K | $31.41 M |
| 01/27/2026 | $2.81 | $2.53 (-9.96%) | $2.85 | $2.37 | 780.40 K | $34.55 M |
| 01/26/2026 | $2.31 | $2.86 (23.81%) | $2.90 | $2.23 | 1.90 M | $39.06 M |
| 01/23/2026 | $2.02 | $2.28 (12.87%) | $2.28 | $1.90 | 605.50 K | $31.14 M |
| 01/22/2026 | $2.00 | $1.99 (-0.5%) | $2.07 | $1.80 | 678.15 K | $27.18 M |
| 01/21/2026 | $1.66 | $1.94 (16.87%) | $2.05 | $1.65 | 1.37 M | $26.49 M |
| 01/20/2026 | $1.62 | $1.63 (0.62%) | $1.66 | $1.52 | 282.60 K | $22.26 M |
| 01/16/2026 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.57 | 205.78 K | $22.26 M |
| 01/15/2026 | $1.76 | $1.64 (-6.82%) | $1.85 | $1.63 | 419.62 K | $22.40 M |
| 01/14/2026 | $1.98 | $1.70 (-14.14%) | $2.00 | $1.51 | 1.11 M | $23.22 M |
| 01/13/2026 | $2.04 | $1.90 (-6.86%) | $2.18 | $1.71 | 1.05 M | $25.95 M |
| 01/12/2026 | $2.25 | $2.04 (-9.33%) | $2.30 | $2.00 | 574.83 K | $27.86 M |
| 01/09/2026 | $2.52 | $2.25 (-10.71%) | $2.55 | $2.23 | 455.14 K | $30.73 M |
| 01/08/2026 | $2.67 | $2.58 (-3.37%) | $2.68 | $2.40 | 143.04 K | $35.23 M |
| 01/07/2026 | $2.46 | $2.67 (8.54%) | $2.73 | $2.46 | 182.93 K | $36.46 M |
| 01/06/2026 | $2.86 | $2.48 (-13.29%) | $2.96 | $2.25 | 362.79 K | $33.87 M |
| 01/05/2026 | $2.68 | $2.86 (6.72%) | $3.09 | $2.68 | 224.60 K | $39.06 M |
| 01/02/2026 | $2.80 | $2.69 (-3.93%) | $2.81 | $2.63 | 167.30 K | $36.74 M |
| 12/31/2025 | $2.72 | $2.75 (1.1%) | $3.03 | $2.68 | 267.51 K | $37.55 M |
| 12/30/2025 | $2.82 | $2.82 (0%) | $2.96 | $2.36 | 795.32 K | $38.51 M |
| 12/29/2025 | $2.96 | $2.88 (-2.7%) | $3.10 | $2.86 | 370.95 K | $39.33 M |
| 12/26/2025 | $3.11 | $2.97 (-4.5%) | $3.13 | $2.72 | 237.00 K | $40.56 M |
| 12/24/2025 | $3.07 | $3.11 (1.3%) | $3.12 | $2.86 | 88.90 K | $42.47 M |
| 12/23/2025 | $3.20 | $3.11 (-2.81%) | $3.26 | $2.82 | 364.34 K | $42.47 M |
| 12/22/2025 | $3.35 | $3.24 (-3.28%) | $3.46 | $3.20 | 250.50 K | $44.25 M |
| 12/19/2025 | $3.33 | $3.35 (0.6%) | $3.46 | $3.12 | 289.13 K | $45.75 M |
| 12/18/2025 | $3.42 | $3.40 (-0.58%) | $3.69 | $2.75 | 590.98 K | $46.43 M |
| 12/17/2025 | $3.93 | $3.38 (-13.99%) | $4.00 | $3.32 | 254.00 K | $46.16 M |
| 12/16/2025 | $4.98 | $4.12 (-17.27%) | $4.98 | $3.82 | 707.70 K | $56.26 M |
| 12/15/2025 | $4.90 | $4.55 (-7.14%) | $4.92 | $4.47 | 264.12 K | $62.14 M |
| 12/12/2025 | $4.85 | $4.89 (0.82%) | $5.00 | $4.60 | 196.27 K | |
| 12/11/2025 | $4.83 | $4.83 (0%) | $4.92 | $4.70 | 130.09 K | |
| 12/10/2025 | $5.03 | $4.91 (-2.39%) | $5.15 | $4.65 | 293.70 K | |
| 12/09/2025 | $4.11 | $5.00 (21.65%) | $5.18 | $4.09 | 876.00 K | |
| 12/08/2025 | $4.57 | $4.11 (-10.07%) | $4.57 | $4.01 | 294.00 K | |
| 12/05/2025 | $4.55 | $4.64 (1.98%) | $4.80 | $4.25 | 447.30 K | |
| 12/04/2025 | $4.33 | $4.56 (5.31%) | $5.00 | $4.29 | 681.30 K | |
| 12/03/2025 | $3.94 | $4.26 (8.12%) | $4.39 | $3.94 | 363.20 K | |
| 12/02/2025 | $3.71 | $4.06 (9.43%) | $4.20 | $3.71 | 339.00 K | |
| 12/01/2025 | $3.83 | $3.59 (-6.4%) | $3.87 | $3.49 | 137.00 K | |
| 11/28/2025 | $4.18 | $3.98 (-4.78%) | $4.21 | $3.80 | 179.80 K | |
| 11/26/2025 | $4.14 | $4.11 (-0.72%) | $4.30 | $4.00 | 143.10 K | |
| 11/25/2025 | $3.86 | $4.09 (5.96%) | $4.17 | $3.71 | 176.70 K | |
| 11/24/2025 | $3.81 | $3.92 (2.89%) | $4.10 | $3.80 | 224.90 K | |
| 11/21/2025 | $3.83 | $3.78 (-1.18%) | $4.30 | $3.10 | 965.80 K | |
| 11/20/2025 | $3.64 | $3.63 (-0.27%) | $4.19 | $3.58 | 330.00 K | |
| 11/19/2025 | $3.58 | $3.53 (-1.4%) | $3.86 | $3.39 | 161.60 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
