Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.160
+0.030 (1.41%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Datasea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.06 | 2.20 | 2.06 | 2.16 | 2.16 | 1.41% | 21,694 |
| Apr 25, 2025 | 2.22 | 2.24 | 2.06 | 2.13 | 2.13 | -4.91% | 106,224 |
| Apr 24, 2025 | 1.90 | 2.27 | 1.87 | 2.24 | 2.24 | 17.28% | 249,483 |
| Apr 23, 2025 | 1.88 | 1.95 | 1.87 | 1.91 | 1.91 | 1.06% | 103,519 |
| Apr 22, 2025 | 1.85 | 1.95 | 1.85 | 1.89 | 1.89 | -0.26% | 6,764 |
| Apr 21, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 2.99% | 23,181 |
| Apr 17, 2025 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -2.13% | 8,332 |
| Apr 16, 2025 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -3.59% | 9,585 |
| Apr 15, 2025 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 3.39% | 10,084 |
| Apr 14, 2025 | 1.87 | 1.99 | 1.83 | 1.89 | 1.89 | 0.59% | 15,675 |
| Apr 11, 2025 | 1.84 | 1.98 | 1.83 | 1.88 | 1.88 | 2.46% | 110,558 |
| Apr 10, 2025 | 1.78 | 1.90 | 1.78 | 1.83 | 1.83 | 2.01% | 51,133 |
| Apr 9, 2025 | 1.74 | 1.81 | 1.63 | 1.79 | 1.79 | -1.97% | 91,331 |
| Apr 8, 2025 | 1.97 | 2.06 | 1.78 | 1.83 | 1.83 | -2.14% | 25,009 |
| Apr 7, 2025 | 1.90 | 1.94 | 1.80 | 1.87 | 1.87 | -2.09% | 43,340 |
| Apr 4, 2025 | 2.00 | 2.08 | 1.90 | 1.91 | 1.91 | -7.73% | 69,853 |
| Apr 3, 2025 | 2.11 | 2.15 | 2.07 | 2.07 | 2.07 | -3.27% | 42,287 |
| Apr 2, 2025 | 2.17 | 2.23 | 2.12 | 2.14 | 2.14 | -1.38% | 19,193 |
| Apr 1, 2025 | 2.18 | 2.22 | 2.16 | 2.17 | 2.17 | -0.18% | 15,976 |
| Mar 31, 2025 | 2.18 | 2.21 | 2.14 | 2.17 | 2.17 | -2.60% | 24,738 |
| Mar 28, 2025 | 2.33 | 2.44 | 2.20 | 2.23 | 2.23 | -6.61% | 43,724 |
| Mar 27, 2025 | 2.21 | 2.40 | 2.21 | 2.39 | 2.39 | 6.22% | 80,763 |
| Mar 26, 2025 | 2.30 | 2.34 | 2.21 | 2.25 | 2.25 | -2.60% | 75,185 |
| Mar 25, 2025 | 2.41 | 2.70 | 2.20 | 2.31 | 2.31 | 0.57% | 748,255 |
| Mar 24, 2025 | 2.17 | 2.30 | 2.17 | 2.30 | 2.30 | 4.41% | 45,447 |
| Mar 21, 2025 | 2.10 | 2.23 | 2.09 | 2.20 | 2.20 | 5.57% | 16,942 |
| Mar 20, 2025 | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | 0.19% | 4,235 |
| Mar 19, 2025 | 2.15 | 2.15 | 2.06 | 2.08 | 2.08 | -2.35% | 20,373 |
| Mar 18, 2025 | 2.15 | 2.15 | 2.08 | 2.13 | 2.13 | -0.93% | 27,076 |
| Mar 17, 2025 | 2.08 | 2.18 | 2.08 | 2.15 | 2.15 | 0.47% | 13,652 |
| Mar 14, 2025 | 2.06 | 2.18 | 2.06 | 2.14 | 2.14 | 4.39% | 27,065 |
| Mar 13, 2025 | 2.07 | 2.10 | 2.05 | 2.05 | 2.05 | -1.44% | 12,292 |
| Mar 12, 2025 | 2.12 | 2.15 | 2.05 | 2.08 | 2.08 | -0.48% | 21,827 |
| Mar 11, 2025 | 2.12 | 2.13 | 2.07 | 2.09 | 2.09 | -1.42% | 23,661 |
| Mar 10, 2025 | 2.12 | 2.17 | 2.07 | 2.12 | 2.12 | -2.30% | 13,248 |
| Mar 7, 2025 | 2.13 | 2.17 | 2.05 | 2.17 | 2.17 | 3.33% | 24,365 |
| Mar 6, 2025 | 2.08 | 2.16 | 2.05 | 2.10 | 2.10 | 0.72% | 21,884 |
| Mar 5, 2025 | 2.04 | 2.14 | 2.02 | 2.09 | 2.09 | 0.24% | 27,677 |
| Mar 4, 2025 | 2.10 | 2.20 | 2.01 | 2.08 | 2.08 | -2.80% | 39,133 |
| Mar 3, 2025 | 2.20 | 2.20 | 2.05 | 2.14 | 2.14 | -1.83% | 41,343 |
| Feb 28, 2025 | 2.21 | 2.24 | 2.18 | 2.18 | 2.18 | -1.80% | 20,522 |
| Feb 27, 2025 | 2.27 | 2.30 | 2.18 | 2.22 | 2.22 | -2.20% | 24,534 |
| Feb 26, 2025 | 2.25 | 2.28 | 2.20 | 2.27 | 2.27 | -1.30% | 27,249 |
| Feb 25, 2025 | 2.30 | 2.40 | 2.19 | 2.30 | 2.30 | 0.22% | 95,109 |
| Feb 24, 2025 | 2.30 | 2.41 | 2.27 | 2.30 | 2.30 | -1.50% | 42,765 |
| Feb 21, 2025 | 2.30 | 2.35 | 2.24 | 2.33 | 2.33 | 4.02% | 50,532 |
| Feb 20, 2025 | 2.30 | 2.35 | 2.24 | 2.24 | 2.24 | -3.36% | 48,318 |
| Feb 19, 2025 | 2.40 | 2.40 | 2.26 | 2.32 | 2.32 | 0.78% | 59,016 |
| Feb 18, 2025 | 2.32 | 2.38 | 2.22 | 2.30 | 2.30 | 4.55% | 262,577 |
| Feb 14, 2025 | 2.50 | 2.89 | 2.20 | 2.20 | 2.20 | -9.84% | 558,616 |