Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
1.730
+0.020 (1.17%)
Nov 12, 2025, 12:51 PM EST - Market open
Datasea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1.73 | 1.79 | 1.70 | 1.71 | 1.71 | -1.16% | 35,491 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -3.89% | 18,750 |
| Nov 7, 2025 | 1.79 | 1.82 | 1.66 | 1.80 | 1.80 | - | 52,925 |
| Nov 6, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 7,870 |
| Nov 5, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 19,362 |
| Nov 4, 2025 | 1.85 | 1.90 | 1.78 | 1.80 | 1.80 | -3.74% | 40,076 |
| Nov 3, 2025 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -2.60% | 14,513 |
| Oct 31, 2025 | 1.90 | 1.94 | 1.83 | 1.92 | 1.92 | -0.83% | 27,381 |
| Oct 30, 2025 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 1.89% | 37,000 |
| Oct 29, 2025 | 1.97 | 1.97 | 1.87 | 1.90 | 1.90 | -2.56% | 58,136 |
| Oct 28, 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | 1.04% | 68,563 |
| Oct 27, 2025 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | -0.05% | 30,339 |
| Oct 24, 2025 | 1.91 | 1.97 | 1.91 | 1.93 | 1.93 | -0.46% | 33,661 |
| Oct 23, 2025 | 1.91 | 1.94 | 1.87 | 1.94 | 1.94 | 1.04% | 32,601 |
| Oct 22, 2025 | 1.95 | 2.00 | 1.90 | 1.92 | 1.92 | -1.54% | 55,406 |
| Oct 21, 2025 | 1.91 | 1.97 | 1.86 | 1.95 | 1.95 | 0.52% | 30,089 |
| Oct 20, 2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | 1.04% | 24,890 |
| Oct 17, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | 3.78% | 24,454 |
| Oct 16, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -5.61% | 50,942 |
| Oct 15, 2025 | 2.02 | 2.03 | 1.94 | 1.96 | 1.96 | -2.00% | 33,947 |
| Oct 14, 2025 | 1.91 | 2.01 | 1.91 | 2.00 | 2.00 | - | 16,235 |
| Oct 13, 2025 | 2.00 | 2.04 | 1.95 | 2.00 | 2.00 | 1.52% | 68,740 |
| Oct 10, 2025 | 2.00 | 2.03 | 1.92 | 1.97 | 1.97 | -1.01% | 68,635 |
| Oct 9, 2025 | 2.03 | 2.03 | 1.95 | 1.99 | 1.99 | -1.00% | 21,405 |
| Oct 8, 2025 | 2.04 | 2.05 | 1.99 | 2.01 | 2.01 | 0.50% | 26,612 |
| Oct 7, 2025 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -0.74% | 34,270 |
| Oct 6, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 0.75% | 32,108 |
| Oct 3, 2025 | 2.05 | 2.05 | 1.95 | 2.00 | 2.00 | -2.44% | 61,822 |
| Oct 2, 2025 | 2.07 | 2.08 | 2.00 | 2.05 | 2.05 | 0.49% | 47,362 |
| Oct 1, 2025 | 2.06 | 2.07 | 2.00 | 2.04 | 2.04 | 0.99% | 55,834 |
| Sep 30, 2025 | 2.04 | 2.09 | 1.90 | 2.02 | 2.02 | -2.88% | 101,907 |
| Sep 29, 2025 | 2.10 | 2.13 | 2.02 | 2.08 | 2.08 | 0.68% | 142,188 |
| Sep 26, 2025 | 2.40 | 2.50 | 2.05 | 2.07 | 2.07 | -10.17% | 555,217 |
| Sep 25, 2025 | 2.34 | 2.35 | 2.16 | 2.30 | 2.30 | 0.04% | 113,417 |
| Sep 24, 2025 | 2.27 | 2.34 | 2.21 | 2.30 | 2.30 | 0.17% | 156,457 |
| Sep 23, 2025 | 2.14 | 2.30 | 2.12 | 2.30 | 2.30 | 7.75% | 168,185 |
| Sep 22, 2025 | 2.08 | 2.17 | 2.06 | 2.13 | 2.13 | 2.65% | 54,601 |
| Sep 19, 2025 | 2.16 | 2.20 | 2.05 | 2.08 | 2.08 | -3.94% | 36,708 |
| Sep 18, 2025 | 2.14 | 2.19 | 2.12 | 2.16 | 2.16 | 1.41% | 61,442 |
| Sep 17, 2025 | 2.16 | 2.18 | 2.13 | 2.13 | 2.13 | -2.29% | 37,021 |
| Sep 16, 2025 | 2.12 | 2.20 | 2.08 | 2.18 | 2.18 | 4.81% | 144,050 |
| Sep 15, 2025 | 2.06 | 2.15 | 2.01 | 2.08 | 2.08 | -0.48% | 92,280 |
| Sep 12, 2025 | 2.17 | 2.18 | 2.01 | 2.09 | 2.09 | -1.88% | 128,203 |
| Sep 11, 2025 | 2.25 | 2.30 | 2.05 | 2.13 | 2.13 | -5.33% | 337,299 |
| Sep 10, 2025 | 2.24 | 2.28 | 2.13 | 2.25 | 2.25 | 3.21% | 162,541 |
| Sep 9, 2025 | 2.15 | 2.19 | 2.06 | 2.18 | 2.18 | 4.81% | 59,182 |
| Sep 8, 2025 | 2.00 | 2.14 | 1.99 | 2.08 | 2.08 | 2.16% | 71,183 |
| Sep 5, 2025 | 2.03 | 2.06 | 1.95 | 2.04 | 2.04 | -1.64% | 61,889 |
| Sep 4, 2025 | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | 0.98% | 14,636 |
| Sep 3, 2025 | 2.11 | 2.15 | 2.03 | 2.05 | 2.05 | -5.44% | 36,992 |