Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.650
+0.170 (6.85%)
At close: Nov 22, 2024, 4:00 PM
2.700
+0.050 (1.89%)
After-hours: Nov 22, 2024, 5:49 PM EST
Datasea Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 2.54 | 2.72 | 2.49 | 2.65 | 2.65 | 7.64% | 92,081 |
Nov 21, 2024 | 2.56 | 2.56 | 2.45 | 2.46 | 2.46 | -2.30% | 30,038 |
Nov 20, 2024 | 2.44 | 2.58 | 2.41 | 2.52 | 2.52 | 2.86% | 118,696 |
Nov 19, 2024 | 2.37 | 3.00 | 2.30 | 2.45 | 2.45 | 2.94% | 598,269 |
Nov 18, 2024 | 2.45 | 2.48 | 2.30 | 2.38 | 2.38 | -0.83% | 38,753 |
Nov 15, 2024 | 2.44 | 2.49 | 2.35 | 2.40 | 2.40 | 0.84% | 49,348 |
Nov 14, 2024 | 2.41 | 2.49 | 2.37 | 2.38 | 2.38 | 0.85% | 42,575 |
Nov 13, 2024 | 2.75 | 3.00 | 2.30 | 2.36 | 2.36 | -18.06% | 300,465 |
Nov 12, 2024 | 2.63 | 2.94 | 2.63 | 2.88 | 2.88 | 9.92% | 322,303 |
Nov 11, 2024 | 2.48 | 2.64 | 2.48 | 2.62 | 2.62 | 4.80% | 128,299 |
Nov 8, 2024 | 2.44 | 2.59 | 2.29 | 2.50 | 2.50 | 1.63% | 150,228 |
Nov 7, 2024 | 2.40 | 2.48 | 2.38 | 2.46 | 2.46 | 3.36% | 40,531 |
Nov 6, 2024 | 2.44 | 2.50 | 2.37 | 2.38 | 2.38 | -1.65% | 76,115 |
Nov 5, 2024 | 2.55 | 2.61 | 2.41 | 2.42 | 2.42 | -5.21% | 32,825 |
Nov 4, 2024 | 2.40 | 2.64 | 2.40 | 2.55 | 2.55 | 5.50% | 93,662 |
Nov 1, 2024 | 2.43 | 2.52 | 2.41 | 2.42 | 2.42 | -0.41% | 79,391 |
Oct 31, 2024 | 2.35 | 2.48 | 2.26 | 2.43 | 2.43 | 2.53% | 107,196 |
Oct 30, 2024 | 2.37 | 2.40 | 2.33 | 2.37 | 2.37 | 0.42% | 68,453 |
Oct 29, 2024 | 2.46 | 2.47 | 2.31 | 2.36 | 2.36 | -0.84% | 99,720 |
Oct 28, 2024 | 2.45 | 2.52 | 2.34 | 2.38 | 2.38 | -3.64% | 76,339 |
Oct 25, 2024 | 2.61 | 2.67 | 2.36 | 2.47 | 2.47 | -2.76% | 117,980 |
Oct 24, 2024 | 2.34 | 2.75 | 2.29 | 2.54 | 2.54 | 11.40% | 380,550 |
Oct 23, 2024 | 2.43 | 2.43 | 2.27 | 2.28 | 2.28 | -2.98% | 152,459 |
Oct 22, 2024 | 2.33 | 2.40 | 2.26 | 2.35 | 2.35 | -1.26% | 48,032 |
Oct 21, 2024 | 2.26 | 2.42 | 2.22 | 2.38 | 2.38 | 3.93% | 120,513 |
Oct 18, 2024 | 2.19 | 2.35 | 2.19 | 2.29 | 2.29 | 3.62% | 113,964 |
Oct 17, 2024 | 2.20 | 2.23 | 2.10 | 2.21 | 2.21 | 0.91% | 69,257 |
Oct 16, 2024 | 2.28 | 2.30 | 2.15 | 2.19 | 2.19 | -1.35% | 103,354 |
Oct 15, 2024 | 2.28 | 2.35 | 2.21 | 2.22 | 2.22 | -5.13% | 75,296 |
Oct 14, 2024 | 2.34 | 2.49 | 2.23 | 2.34 | 2.34 | - | 133,602 |
Oct 11, 2024 | 2.18 | 2.42 | 2.11 | 2.34 | 2.34 | 5.41% | 378,354 |
Oct 10, 2024 | 2.31 | 2.80 | 2.18 | 2.22 | 2.22 | -0.89% | 4,203,290 |
Oct 9, 2024 | 2.34 | 2.34 | 2.17 | 2.24 | 2.24 | 3.70% | 80,362 |
Oct 8, 2024 | 2.38 | 2.38 | 2.14 | 2.16 | 2.16 | -11.11% | 103,952 |
Oct 7, 2024 | 2.25 | 2.45 | 2.24 | 2.43 | 2.43 | 8.48% | 77,431 |
Oct 4, 2024 | 2.31 | 2.32 | 2.21 | 2.24 | 2.24 | -1.32% | 69,187 |
Oct 3, 2024 | 2.45 | 2.45 | 2.18 | 2.27 | 2.27 | -9.20% | 138,382 |
Oct 2, 2024 | 2.33 | 2.54 | 2.32 | 2.50 | 2.50 | 5.93% | 164,015 |
Oct 1, 2024 | 2.47 | 2.47 | 2.13 | 2.36 | 2.36 | -5.60% | 149,772 |
Sep 30, 2024 | 2.41 | 2.57 | 2.31 | 2.50 | 2.50 | 3.73% | 435,160 |
Sep 27, 2024 | 2.28 | 2.50 | 2.15 | 2.41 | 2.41 | 16.99% | 1,096,256 |
Sep 26, 2024 | 2.03 | 3.00 | 2.01 | 2.06 | 2.06 | 1.98% | 11,123,213 |
Sep 25, 2024 | 2.04 | 2.15 | 2.00 | 2.02 | 2.02 | -3.35% | 79,982 |
Sep 24, 2024 | 1.95 | 2.15 | 1.90 | 2.09 | 2.09 | 7.18% | 157,550 |
Sep 23, 2024 | 2.09 | 2.09 | 1.94 | 1.95 | 1.95 | -2.01% | 106,011 |
Sep 20, 2024 | 2.03 | 2.11 | 1.99 | 1.99 | 1.99 | -2.45% | 152,906 |
Sep 19, 2024 | 2.06 | 2.39 | 2.04 | 2.04 | 2.04 | 2.00% | 448,839 |
Sep 18, 2024 | 2.68 | 2.68 | 1.94 | 2.00 | 2.00 | -31.97% | 1,338,084 |
Sep 17, 2024 | 2.27 | 3.55 | 2.22 | 2.94 | 2.94 | 29.80% | 40,521,994 |
Sep 16, 2024 | 2.16 | 2.29 | 2.11 | 2.27 | 2.27 | 4.86% | 44,669 |
Sep 13, 2024 | 2.11 | 2.19 | 2.11 | 2.16 | 2.16 | -0.46% | 21,838 |
Sep 12, 2024 | 2.17 | 2.19 | 2.06 | 2.17 | 2.17 | 0.46% | 41,312 |
Sep 11, 2024 | 1.81 | 2.16 | 1.65 | 2.16 | 2.16 | 14.89% | 275,757 |
Sep 10, 2024 | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | - | 3,743 |
Sep 9, 2024 | 2.02 | 2.02 | 1.88 | 1.88 | 1.88 | 2.17% | 8,513 |
Sep 6, 2024 | 1.94 | 1.99 | 1.82 | 1.84 | 1.84 | -6.60% | 26,640 |
Sep 5, 2024 | 2.03 | 2.03 | 1.96 | 1.97 | 1.97 | -1.99% | 24,019 |
Sep 4, 2024 | 2.03 | 2.07 | 2.00 | 2.01 | 2.01 | -2.43% | 17,485 |
Sep 3, 2024 | 2.11 | 2.13 | 2.05 | 2.06 | 2.06 | -2.83% | 8,751 |
Aug 30, 2024 | 2.09 | 2.17 | 2.05 | 2.12 | 2.12 | 3.41% | 29,189 |
Aug 29, 2024 | 2.23 | 2.23 | 2.05 | 2.05 | 2.05 | -2.84% | 14,202 |
Aug 28, 2024 | 2.24 | 2.24 | 2.10 | 2.11 | 2.11 | -5.38% | 21,489 |
Aug 27, 2024 | 2.15 | 2.23 | 2.11 | 2.23 | 2.23 | 0.45% | 12,841 |
Aug 26, 2024 | 2.14 | 2.22 | 2.12 | 2.22 | 2.22 | 4.23% | 13,960 |
Aug 23, 2024 | 2.14 | 2.15 | 2.04 | 2.13 | 2.13 | - | 22,736 |
Aug 22, 2024 | 2.11 | 2.24 | 2.11 | 2.13 | 2.13 | -0.19% | 11,424 |
Aug 21, 2024 | 2.09 | 2.20 | 2.06 | 2.13 | 2.13 | 3.09% | 39,502 |
Aug 20, 2024 | 2.08 | 2.11 | 2.03 | 2.07 | 2.07 | -0.48% | 22,834 |
Aug 19, 2024 | 2.07 | 2.15 | 2.05 | 2.08 | 2.08 | 0.97% | 26,292 |
Aug 16, 2024 | 2.00 | 2.14 | 2.00 | 2.06 | 2.06 | -3.92% | 24,145 |
Aug 15, 2024 | 2.13 | 2.16 | 2.10 | 2.14 | 2.14 | 0.66% | 14,775 |
Aug 14, 2024 | 2.03 | 2.13 | 2.02 | 2.13 | 2.13 | 2.90% | 9,743 |
Aug 13, 2024 | 2.07 | 2.09 | 2.02 | 2.07 | 2.07 | -1.43% | 20,081 |
Aug 12, 2024 | 2.12 | 2.30 | 2.10 | 2.10 | 2.10 | -2.78% | 5,609 |
Aug 9, 2024 | 2.05 | 2.17 | 2.05 | 2.16 | 2.16 | 3.85% | 29,144 |
Aug 8, 2024 | 2.05 | 2.22 | 2.03 | 2.08 | 2.08 | 2.97% | 42,478 |
Aug 7, 2024 | 2.16 | 2.26 | 2.02 | 2.02 | 2.02 | -7.76% | 24,850 |
Aug 6, 2024 | 2.24 | 2.37 | 2.10 | 2.19 | 2.19 | 0.92% | 29,387 |
Aug 5, 2024 | 2.15 | 2.23 | 2.00 | 2.17 | 2.17 | 0.93% | 33,593 |
Aug 2, 2024 | 2.38 | 2.39 | 2.05 | 2.15 | 2.15 | -5.29% | 23,745 |
Aug 1, 2024 | 2.43 | 2.43 | 2.27 | 2.27 | 2.27 | -6.20% | 15,567 |
Jul 31, 2024 | 2.55 | 2.55 | 2.22 | 2.42 | 2.42 | -5.10% | 30,910 |
Jul 30, 2024 | 2.72 | 2.72 | 2.50 | 2.55 | 2.55 | -3.77% | 33,162 |
Jul 29, 2024 | 2.80 | 2.80 | 2.64 | 2.65 | 2.65 | -3.64% | 18,869 |
Jul 26, 2024 | 2.86 | 2.86 | 2.67 | 2.75 | 2.75 | -0.36% | 21,278 |
Jul 25, 2024 | 2.70 | 2.85 | 2.65 | 2.76 | 2.76 | 2.22% | 50,422 |
Jul 24, 2024 | 2.82 | 2.86 | 2.70 | 2.70 | 2.70 | -6.25% | 26,065 |
Jul 23, 2024 | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | 2.49% | 23,873 |
Jul 22, 2024 | 2.89 | 2.98 | 2.73 | 2.81 | 2.81 | 1.44% | 30,405 |
Jul 19, 2024 | 2.83 | 2.92 | 2.70 | 2.77 | 2.77 | -3.82% | 31,167 |
Jul 18, 2024 | 2.90 | 2.98 | 2.86 | 2.88 | 2.88 | -1.37% | 13,878 |
Jul 17, 2024 | 2.97 | 3.03 | 2.85 | 2.92 | 2.92 | -1.68% | 52,452 |
Jul 16, 2024 | 3.04 | 3.04 | 2.90 | 2.97 | 2.97 | 1.37% | 27,604 |
Jul 15, 2024 | 3.00 | 3.04 | 2.90 | 2.93 | 2.93 | -4.25% | 40,386 |
Jul 12, 2024 | 3.10 | 3.27 | 3.01 | 3.06 | 3.06 | -3.16% | 23,506 |
Jul 11, 2024 | 2.91 | 3.36 | 2.91 | 3.16 | 3.16 | 10.88% | 139,325 |
Jul 10, 2024 | 2.73 | 2.88 | 2.71 | 2.85 | 2.85 | 5.95% | 79,748 |
Jul 9, 2024 | 2.61 | 2.76 | 2.61 | 2.69 | 2.69 | - | 45,085 |
Jul 8, 2024 | 2.73 | 2.79 | 2.60 | 2.69 | 2.69 | -6.27% | 83,675 |
Jul 5, 2024 | 3.00 | 3.06 | 2.80 | 2.87 | 2.87 | -8.01% | 205,359 |