DT Cloud Star Acquisition Corporation (DTSQ)
NASDAQ: DTSQ · Real-Time Price · USD
10.05
-0.04 (-0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed
DT Cloud Star Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.07 | 10.09 | 10.05 | 10.05 | 10.05 | -0.40% | 72,389 |
| Dec 19, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 50,055 |
| Dec 18, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% | 201 |
| Dec 17, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Dec 16, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Dec 13, 2024 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | -0.15% | 14,101 |
| Dec 12, 2024 | 10.06 | 10.08 | 10.05 | 10.08 | 10.08 | 0.25% | 653,420 |
| Dec 11, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Dec 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 42 |
| Dec 9, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,720 |
| Dec 6, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 45,987 |
| Dec 5, 2024 | 10.05 | 10.07 | 10.04 | 10.05 | 10.05 | - | 218,474 |
| Dec 4, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 219 |
| Dec 3, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 450,040 |
| Dec 2, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 2,804 |
| Nov 29, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 2 |
| Nov 27, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 170 |
| Nov 26, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 75,010 |
| Nov 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 4,190 |
| Nov 22, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Nov 21, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 612 |
| Nov 20, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1 |
| Nov 19, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 10,257 |
| Nov 18, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 2,083 |
| Nov 15, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.30% | 7,800 |
| Nov 14, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 578 |
| Nov 13, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 565 |
| Nov 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1 |
| Nov 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Nov 8, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 3 |
| Nov 7, 2024 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.17% | 15,831 |
| Nov 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.03% | 570 |
| Nov 5, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Nov 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2 |
| Nov 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 9,662 |
| Oct 31, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Oct 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Oct 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1 |
| Oct 28, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Oct 25, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Oct 24, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 5 |
| Oct 23, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.01% | 53,058 |
| Oct 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Oct 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Oct 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.01% | 11,859 |
| Oct 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 19,101 |
| Oct 16, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 89,399 |
| Oct 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 11, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.05% | 50,100 |
| Oct 10, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 21,677 |
| Oct 9, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 149,830 |
| Oct 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 83,975 |
| Oct 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,184 |
| Oct 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6,871 |
| Oct 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.02% | 40,952 |
| Oct 2, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -0.01% | 179,957 |
| Oct 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.04% | 76,221 |
| Sep 30, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 41,364 |
| Sep 27, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 12,171 |
| Sep 26, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 218,945 |
| Sep 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 8,101 |
| Sep 24, 2024 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | - | 759,595 |
| Sep 23, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 88,194 |
| Sep 20, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 29,841 |
| Sep 19, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 370,016 |
| Sep 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 251,025 |
| Sep 17, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,508 |