Data Streams Corp. (XKON:199150)
2,900.00
0.00 (0.00%)
At close: Oct 24, 2025
Data Streams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,900.00 | 2,950.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 843 |
| Oct 23, 2025 | 2,800.00 | 2,900.00 | 2,650.00 | 2,900.00 | 2,900.00 | 5.07% | 5,075 |
| Oct 22, 2025 | 2,770.00 | 2,770.00 | 2,600.00 | 2,760.00 | 2,760.00 | - | 61 |
| Oct 21, 2025 | 2,775.00 | 2,775.00 | 2,755.00 | 2,760.00 | 2,760.00 | - | 52 |
| Oct 20, 2025 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 1.10% | 104 |
| Oct 17, 2025 | 2,700.00 | 2,900.00 | 2,600.00 | 2,730.00 | 2,730.00 | 2.06% | 4,296 |
| Oct 16, 2025 | 2,680.00 | 2,890.00 | 2,575.00 | 2,675.00 | 2,675.00 | 2.88% | 5,414 |
| Oct 15, 2025 | 2,550.00 | 2,600.00 | 2,550.00 | 2,600.00 | 2,600.00 | 1.96% | 609 |
| Oct 14, 2025 | 2,700.00 | 2,700.00 | 2,505.00 | 2,550.00 | 2,550.00 | -5.03% | 15,625 |
| Oct 13, 2025 | 2,670.00 | 2,900.00 | 2,500.00 | 2,685.00 | 2,685.00 | -4.11% | 45,960 |
| Oct 10, 2025 | 2,800.00 | 3,050.00 | 2,655.00 | 2,800.00 | 2,800.00 | 3.70% | 9,097 |
| Oct 2, 2025 | 2,670.00 | 3,070.00 | 2,670.00 | 2,700.00 | 2,700.00 | 1.12% | 4,953 |
| Oct 1, 2025 | 2,700.00 | 2,700.00 | 2,450.00 | 2,670.00 | 2,670.00 | -1.11% | 4,099 |
| Sep 30, 2025 | 2,800.00 | 2,800.00 | 2,605.00 | 2,700.00 | 2,700.00 | -5.43% | 2,468 |
| Sep 29, 2025 | 2,795.00 | 2,900.00 | 2,795.00 | 2,855.00 | 2,855.00 | 4.20% | 34 |
| Sep 26, 2025 | 2,800.00 | 2,800.00 | 2,600.00 | 2,740.00 | 2,740.00 | -5.52% | 8,552 |
| Sep 25, 2025 | 2,990.00 | 2,990.00 | 2,810.00 | 2,900.00 | 2,900.00 | - | 21 |
| Sep 24, 2025 | 2,880.00 | 2,900.00 | 2,705.00 | 2,900.00 | 2,900.00 | 0.69% | 76 |
| Sep 23, 2025 | 2,900.00 | 2,900.00 | 2,880.00 | 2,880.00 | 2,880.00 | -0.35% | 57 |
| Sep 22, 2025 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | - | 102 |
| Sep 19, 2025 | 2,900.00 | 2,900.00 | 2,710.00 | 2,890.00 | 2,890.00 | 3.21% | 3 |
| Sep 18, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 273 |
| Sep 17, 2025 | 2,800.00 | 3,000.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3.70% | 3,134 |
| Sep 16, 2025 | 3,000.00 | 3,000.00 | 2,630.00 | 2,700.00 | 2,700.00 | -6.90% | 4,784 |
| Sep 15, 2025 | 3,000.00 | 3,000.00 | 2,810.00 | 2,900.00 | 2,900.00 | -1.69% | 467 |
| Sep 12, 2025 | 3,000.00 | 3,000.00 | 2,950.00 | 2,950.00 | 2,950.00 | 1.90% | 11 |
| Sep 11, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,895.00 | 2,895.00 | 0.35% | 173 |
| Sep 10, 2025 | 2,900.00 | 2,900.00 | 2,885.00 | 2,885.00 | 2,885.00 | -0.52% | 261 |
| Sep 9, 2025 | 2,890.00 | 2,940.00 | 2,800.00 | 2,900.00 | 2,900.00 | 0.35% | 10,364 |
| Sep 8, 2025 | 2,890.00 | 2,895.00 | 2,850.00 | 2,890.00 | 2,890.00 | -0.17% | 112 |
| Sep 5, 2025 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | - | 1 |
| Sep 4, 2025 | 2,895.00 | 2,895.00 | 2,890.00 | 2,895.00 | 2,895.00 | -0.17% | 2,178 |
| Sep 3, 2025 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1.40% | 1 |
| Sep 2, 2025 | 2,870.00 | 2,870.00 | 2,860.00 | 2,860.00 | 2,860.00 | -0.35% | 100 |
| Sep 1, 2025 | 2,870.00 | 2,870.00 | 2,850.00 | 2,870.00 | 2,870.00 | -0.52% | 1,212 |
| Aug 29, 2025 | 2,700.00 | 2,900.00 | 2,500.00 | 2,885.00 | 2,885.00 | 10.96% | 1,402 |
| Aug 28, 2025 | 2,900.00 | 2,900.00 | 2,600.00 | 2,600.00 | 2,600.00 | -9.09% | 1,012 |
| Aug 27, 2025 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.70% | 1 |
| Aug 26, 2025 | 2,960.00 | 2,960.00 | 2,715.00 | 2,840.00 | 2,840.00 | 0.18% | 3,111 |
| Aug 25, 2025 | 3,145.00 | 3,145.00 | 2,630.00 | 2,835.00 | 2,835.00 | -7.80% | 11,389 |
| Aug 22, 2025 | 3,100.00 | 3,100.00 | 3,075.00 | 3,075.00 | 3,075.00 | -0.16% | 3 |
| Aug 21, 2025 | 3,100.00 | 3,100.00 | 2,915.00 | 3,080.00 | 3,080.00 | - | 14 |
| Aug 20, 2025 | 3,090.00 | 3,090.00 | 3,000.00 | 3,080.00 | 3,080.00 | - | 1,008 |
| Aug 19, 2025 | 3,100.00 | 3,200.00 | 2,905.00 | 3,080.00 | 3,080.00 | -0.48% | 291 |
| Aug 18, 2025 | 3,180.00 | 3,180.00 | 3,000.00 | 3,095.00 | 3,095.00 | -2.37% | 5,214 |
| Aug 14, 2025 | 3,100.00 | 3,300.00 | 3,000.00 | 3,170.00 | 3,170.00 | 4.28% | 5,136 |
| Aug 13, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,040.00 | 3,040.00 | -0.98% | 62 |
| Aug 12, 2025 | 3,080.00 | 3,080.00 | 2,915.00 | 3,070.00 | 3,070.00 | 4.96% | 1,554 |
| Aug 11, 2025 | 2,950.00 | 3,000.00 | 2,900.00 | 2,925.00 | 2,925.00 | -0.85% | 1,354 |
| Aug 8, 2025 | 3,100.00 | 3,200.00 | 2,950.00 | 2,950.00 | 2,950.00 | -4.68% | 3,010 |