5 DAY PERFORMANCE
+20.63%
1 MONTH PERFORMANCE
+19.03%
3 MONTH PERFORMANCE
+27.49%
YEAR-TO-DATE PERFORMANCE
-2.18%
Datacentrex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.34 | $2.34 (0.02%) | $2.37 | $2.21 | 106.10 K | $42.38 M |
| 05/05/2026 | $2.20 | $2.36 (7.27%) | $2.37 | $2.15 | 342.43 K | $43.29 M |
| 05/04/2026 | $2.21 | $2.20 (-0.45%) | $2.29 | $2.19 | 177.50 K | $40.36 M |
| 05/01/2026 | $2.15 | $2.23 (3.72%) | $2.23 | $2.12 | 173.20 K | $40.91 M |
| 04/30/2026 | $2.21 | $2.14 (-3.17%) | $2.23 | $2.07 | 680.30 K | $39.26 M |
| 04/29/2026 | $2.21 | $2.24 (1.36%) | $2.28 | $1.98 | 268.13 K | $41.09 M |
| 04/28/2026 | $2.19 | $2.20 (0.46%) | $2.23 | $2.18 | 207.40 K | $40.36 M |
| 04/27/2026 | $2.26 | $2.20 (-2.65%) | $2.34 | $2.15 | 190.62 K | $40.36 M |
| 04/24/2026 | $2.11 | $2.28 (8.06%) | $2.29 | $2.05 | 1.13 M | $41.83 M |
| 04/23/2026 | $2.09 | $2.08 (-0.48%) | $2.15 | $1.99 | 517.43 K | $38.16 M |
| 04/22/2026 | $1.97 | $2.13 (8.12%) | $2.23 | $1.96 | 678.70 K | $39.08 M |
| 04/21/2026 | $2.08 | $1.94 (-6.73%) | $2.24 | $1.84 | 733.20 K | $35.59 M |
| 04/20/2026 | $2.20 | $2.05 (-6.82%) | $2.20 | $1.98 | 537.81 K | $37.61 M |
| 04/17/2026 | $2.39 | $2.19 (-8.37%) | $2.42 | $2.17 | 340.54 K | $40.18 M |
| 04/16/2026 | $2.25 | $2.39 (6.22%) | $2.42 | $2.20 | 192.80 K | $43.85 M |
| 04/15/2026 | $2.41 | $2.22 (-7.88%) | $2.49 | $2.16 | 495.81 K | $40.73 M |
| 04/14/2026 | $2.31 | $2.40 (3.9%) | $2.40 | $2.22 | 178.43 K | $44.03 M |
| 04/13/2026 | $2.46 | $2.28 (-7.32%) | $2.47 | $2.18 | 319.40 K | $31.14 M |
| 04/10/2026 | $2.39 | $2.45 (2.51%) | $2.50 | $2.24 | 148.20 K | $33.46 M |
| 04/09/2026 | $2.63 | $2.35 (-10.65%) | $2.63 | $2.30 | 198.41 K | $32.09 M |
| 04/08/2026 | $2.70 | $2.64 (-2.22%) | $2.81 | $2.49 | 468.05 K | $36.05 M |
| 04/07/2026 | $2.29 | $2.70 (17.9%) | $2.72 | $2.15 | 516.80 K | $36.87 M |
| 04/06/2026 | $2.30 | $2.26 (-1.74%) | $2.37 | $2.22 | 313.73 K | $30.86 M |
| 04/02/2026 | $2.05 | $2.30 (12.2%) | $2.30 | $2.04 | 343.16 K | $31.41 M |
| 04/01/2026 | $2.20 | $2.08 (-5.45%) | $2.30 | $2.07 | 416.69 K | $28.41 M |
| 03/31/2026 | $2.26 | $2.15 (-4.87%) | $2.57 | $2.12 | 999.11 K | $29.36 M |
| 03/30/2026 | $2.10 | $2.19 (4.29%) | $2.23 | $2.01 | 626.69 K | $29.91 M |
| 03/27/2026 | $2.15 | $2.11 (-1.86%) | $2.25 | $1.82 | 3.95 M | $28.81 M |
| 03/26/2026 | $3.27 | $3.09 (-5.5%) | $3.44 | $3.06 | 468.11 K | $42.20 M |
| 03/25/2026 | $3.34 | $3.32 (-0.6%) | $3.80 | $3.19 | 533.47 K | $45.34 M |
| 03/24/2026 | $3.25 | $3.30 (1.54%) | $3.49 | $3.17 | 640.12 K | $45.07 M |
| 03/23/2026 | $3.21 | $3.33 (3.74%) | $3.40 | $3.04 | 660.16 K | $45.48 M |
| 03/20/2026 | $3.10 | $3.17 (2.26%) | $3.74 | $2.96 | 1.45 M | $43.29 M |
| 03/19/2026 | $2.99 | $3.19 (6.69%) | $3.20 | $2.87 | 379.93 K | $43.56 M |
| 03/18/2026 | $2.97 | $2.98 (0.34%) | $3.05 | $2.70 | 527.70 K | $40.70 M |
| 03/17/2026 | $2.91 | $3.00 (3.09%) | $3.05 | $2.91 | 235.50 K | $40.97 M |
| 03/16/2026 | $2.89 | $2.91 (0.69%) | $3.14 | $2.80 | 189.23 K | $39.74 M |
| 03/13/2026 | $3.13 | $2.90 (-7.35%) | $3.16 | $2.80 | 366.60 K | $39.60 M |
| 03/12/2026 | $2.99 | $3.09 (3.34%) | $3.27 | $2.87 | 623.23 K | $42.20 M |
| 03/11/2026 | $2.65 | $3.00 (13.21%) | $3.02 | $2.56 | 312.11 K | $40.97 M |
| 03/10/2026 | $2.67 | $2.65 (-0.75%) | $2.80 | $2.42 | 181.50 K | $36.19 M |
| 03/09/2026 | $2.40 | $2.69 (12.08%) | $2.75 | $2.30 | 288.10 K | $36.74 M |
| 03/06/2026 | $2.44 | $2.39 (-2.05%) | $2.55 | $2.28 | 177.20 K | $32.64 M |
| 03/05/2026 | $2.17 | $2.45 (12.9%) | $2.58 | $2.17 | 381.90 K | $33.46 M |
| 03/04/2026 | $2.09 | $2.19 (4.78%) | $2.30 | $2.01 | 282.21 K | $29.91 M |
| 03/03/2026 | $1.95 | $2.08 (6.67%) | $2.09 | $1.88 | 336.23 K | $28.41 M |
| 03/02/2026 | $1.86 | $2.01 (8.06%) | $2.12 | $1.83 | 199.70 K | $27.45 M |
| 02/27/2026 | $2.00 | $1.86 (-7%) | $2.12 | $1.84 | 143.03 K | $25.40 M |
| 02/26/2026 | $1.94 | $2.00 (3.09%) | $2.17 | $1.88 | 233.40 K | $27.31 M |
| 02/25/2026 | $1.82 | $1.91 (4.95%) | $1.92 | $1.74 | 141.26 K | $26.08 M |
| 02/24/2026 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.71 | 65.74 K | $24.17 M |
| 02/23/2026 | $1.80 | $1.82 (1.11%) | $1.83 | $1.65 | 374.10 K | $24.85 M |
| 02/20/2026 | $1.79 | $1.80 (0.56%) | $1.90 | $1.76 | 111.70 K | $24.58 M |
| 02/19/2026 | $1.85 | $1.82 (-1.62%) | $1.99 | $1.75 | 156.74 K | $24.85 M |
| 02/18/2026 | $1.77 | $1.84 (3.95%) | $2.01 | $1.77 | 131.84 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 |
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.
