DT Cloud Star Acquisition Corporation (DTSQ)
NASDAQ: DTSQ · Real-Time Price · USD
10.79
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
DT Cloud Star Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 168 |
| Nov 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 113 |
| Nov 25, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% | 242 |
| Nov 24, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.22% | 190 |
| Nov 21, 2025 | 10.70 | 10.71 | 10.65 | 10.65 | 10.65 | -0.09% | 39,398 |
| Nov 20, 2025 | 10.65 | 10.67 | 10.65 | 10.66 | 10.66 | -1.11% | 25,236 |
| Nov 18, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.71% | 155 |
| Nov 17, 2025 | 10.76 | 10.76 | 10.69 | 10.70 | 10.70 | 0.98% | 2,430 |
| Nov 13, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -1.40% | 3,600 |
| Nov 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 375 |
| Nov 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 907 |
| Nov 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 927 |
| Nov 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.84% | 1,154 |
| Nov 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.84% | 445 |
| Nov 3, 2025 | 10.77 | 10.77 | 10.67 | 10.67 | 10.67 | -0.74% | 1,318 |
| Oct 31, 2025 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 0.66% | 9,326 |
| Oct 30, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.66% | 120 |
| Oct 29, 2025 | 10.69 | 10.92 | 10.69 | 10.86 | 10.86 | 1.59% | 4,644 |
| Oct 28, 2025 | 10.61 | 11.04 | 10.61 | 10.69 | 10.69 | 1.14% | 10,548 |
| Oct 27, 2025 | 10.54 | 10.57 | 10.50 | 10.57 | 10.57 | 0.85% | 278,756 |
| Oct 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.02% | 303 |
| Oct 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.66% | 553 |
| Oct 21, 2025 | 10.51 | 10.52 | 10.50 | 10.52 | 10.52 | 0.38% | 2,625 |
| Oct 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 239 |
| Oct 17, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 250 |
| Oct 13, 2025 | 10.52 | 10.63 | 10.48 | 10.48 | 10.48 | 0.10% | 4,801 |
| Oct 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 1,503 |
| Oct 1, 2025 | 10.48 | 10.50 | 10.45 | 10.47 | 10.47 | -0.19% | 168,301 |
| Sep 17, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 6,882 |
| Sep 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% | 196,202 |
| Sep 12, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 1,105 |
| Sep 8, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.14% | 30,269 |
| Sep 5, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.05% | 9,203 |
| Sep 4, 2025 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | - | 164,256 |
| Sep 3, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | - | 1,132 |
| Aug 28, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | - | 11,278 |
| Aug 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 228 |
| Aug 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.01% | 200,009 |
| Aug 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.11% | 3,100 |
| Aug 12, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.29% | 7,902 |
| Aug 5, 2025 | 10.42 | 10.42 | 10.38 | 10.41 | 10.41 | 0.10% | 617 |
| Jul 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 293 |
| Jul 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% | 111 |
| Jul 15, 2025 | 10.39 | 10.40 | 10.38 | 10.40 | 10.40 | - | 54,525 |
| Jul 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 4,878 |
| Jul 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% | 300 |
| Jul 9, 2025 | 10.40 | 10.42 | 10.40 | 10.40 | 10.40 | 0.16% | 3,261 |
| Jul 3, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 0.03% | 1,200 |
| Jun 27, 2025 | 10.36 | 10.38 | 10.35 | 10.38 | 10.38 | - | 4,401 |
| Jun 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.86% | 929 |