Skip to main content
Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.330
+0.090 (4.02%)
At close: Feb 21, 2025, 4:00 PM
2.300
-0.030 (-1.29%)
After-hours: Feb 21, 2025, 7:48 PM EST

Datasea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.302.352.242.332.334.02%50,532
Feb 20, 20252.302.352.242.242.24-3.36%48,318
Feb 19, 20252.402.402.262.322.320.78%59,016
Feb 18, 20252.322.382.222.302.304.55%262,577
Feb 14, 20252.502.892.202.202.20-9.84%558,616
Feb 13, 20252.372.562.302.442.444.45%166,262
Feb 12, 20252.202.352.052.342.348.15%121,104
Feb 11, 20252.032.212.032.162.163.35%101,680
Feb 10, 20251.982.121.982.092.092.45%35,564
Feb 7, 20252.122.182.022.042.04-2.86%45,166
Feb 6, 20252.012.202.012.102.10-2.33%51,157
Feb 5, 20252.172.351.802.152.150.94%243,473
Feb 4, 20251.952.221.942.132.134.41%126,582
Feb 3, 20251.982.041.972.042.042.51%22,195
Jan 31, 20252.042.061.951.991.99-0.50%60,157
Jan 30, 20252.032.061.922.002.001.01%225,252
Jan 29, 20251.922.031.821.981.982.86%86,053
Jan 28, 20252.062.091.851.931.93-7.45%271,068
Jan 27, 20252.353.101.952.082.08-0.95%3,879,412
Jan 24, 20252.142.252.062.102.100.48%96,331
Jan 23, 20252.152.302.022.092.091.95%231,465
Jan 22, 20252.082.132.042.052.05-1.91%37,036
Jan 21, 20252.222.222.082.092.09-0.48%30,309
Jan 17, 20252.152.152.082.102.101.45%23,718
Jan 16, 20252.132.252.072.072.07-5.05%45,147
Jan 15, 20252.272.382.122.182.181.40%50,477
Jan 14, 20252.222.292.122.152.151.42%40,011
Jan 13, 20252.262.262.102.122.12-5.78%63,592
Jan 10, 20252.402.402.162.252.25-0.88%48,981
Jan 8, 20252.352.352.152.272.27-2.99%34,454
Jan 7, 20252.412.482.252.342.34-3.70%63,788
Jan 6, 20252.382.802.302.432.434.29%245,613
Jan 3, 20252.362.482.282.332.332.19%91,395
Jan 2, 20252.182.322.182.282.28-0.44%29,296
Dec 31, 20242.222.432.152.292.293.15%115,050
Dec 30, 20242.132.262.082.222.222.78%66,802
Dec 27, 20242.242.412.002.162.16-3.57%83,134
Dec 26, 20242.252.352.132.242.245.16%88,853
Dec 24, 20242.132.152.052.132.130.95%52,885
Dec 23, 20242.202.202.032.112.11-0.47%30,842
Dec 20, 20242.052.152.012.122.124.43%37,929
Dec 19, 20242.092.092.002.032.031.00%23,805
Dec 18, 20242.102.152.012.012.01-5.19%43,536
Dec 17, 20242.112.222.002.122.12-3.64%64,766
Dec 16, 20242.172.201.912.202.20-175,967
Dec 13, 20242.322.332.172.202.20-2.65%22,443
Dec 12, 20242.352.392.202.262.26-2.16%49,304
Dec 11, 20242.362.452.252.312.31-3.75%78,213
Dec 10, 20242.462.502.352.402.40-4.00%49,255
Dec 9, 20242.452.552.392.502.504.17%71,427
Dec 6, 20242.392.452.352.402.402.13%53,391
Dec 5, 20242.472.472.342.352.35-2.49%37,183
Dec 4, 20242.482.492.352.412.410.84%33,165
Dec 3, 20242.552.592.352.392.39-6.27%85,430
Dec 2, 20242.502.902.442.552.552.00%245,699
Nov 29, 20242.502.572.472.502.500.40%44,940
Nov 27, 20242.522.572.412.492.49-1.19%30,527
Nov 26, 20242.562.692.382.522.52-6.32%63,373
Nov 25, 20242.682.832.552.692.691.51%160,188
Nov 22, 20242.542.722.492.652.657.64%96,311
Nov 21, 20242.562.562.452.462.46-2.30%30,038
Nov 20, 20242.442.582.412.522.522.86%118,696
Nov 19, 20242.373.002.302.452.452.94%598,269
Nov 18, 20242.452.482.302.382.38-0.83%38,753
Nov 15, 20242.442.492.352.402.400.84%49,348
Nov 14, 20242.412.492.372.382.380.85%42,575
Nov 13, 20242.753.002.302.362.36-18.06%300,465
Nov 12, 20242.632.942.632.882.889.92%322,303
Nov 11, 20242.482.642.482.622.624.80%128,299
Nov 8, 20242.442.592.292.502.501.63%150,228
Nov 7, 20242.402.482.382.462.463.36%40,531
Nov 6, 20242.442.502.372.382.38-1.65%76,115
Nov 5, 20242.552.612.412.422.42-5.21%32,825
Nov 4, 20242.402.642.402.552.555.50%93,662
Nov 1, 20242.432.522.412.422.42-0.41%79,391
Oct 31, 20242.352.482.262.432.432.53%107,196
Oct 30, 20242.372.402.332.372.370.42%68,453
Oct 29, 20242.462.472.312.362.36-0.84%99,720
Oct 28, 20242.452.522.342.382.38-3.64%76,339
Oct 25, 20242.612.672.362.472.47-2.76%117,980
Oct 24, 20242.342.752.292.542.5411.40%380,550
Oct 23, 20242.432.432.272.282.28-2.98%152,459
Oct 22, 20242.332.402.262.352.35-1.26%48,032
Oct 21, 20242.262.422.222.382.383.93%120,513
Oct 18, 20242.192.352.192.292.293.62%113,964
Oct 17, 20242.202.232.102.212.210.91%69,257
Oct 16, 20242.282.302.152.192.19-1.35%103,354
Oct 15, 20242.282.352.212.222.22-5.13%75,296
Oct 14, 20242.342.492.232.342.34-133,602
Oct 11, 20242.182.422.112.342.345.41%378,354
Oct 10, 20242.312.802.182.222.22-0.89%4,203,290
Oct 9, 20242.342.342.172.242.243.70%80,362
Oct 8, 20242.382.382.142.162.16-11.11%103,952
Oct 7, 20242.252.452.242.432.438.48%77,431
Oct 4, 20242.312.322.212.242.24-1.32%69,187
Oct 3, 20242.452.452.182.272.27-9.20%138,382
Oct 2, 20242.332.542.322.502.505.93%164,015
Oct 1, 20242.472.472.132.362.36-5.60%149,772
Sep 30, 20242.412.572.312.502.503.73%435,160
Sep 27, 20242.282.502.152.412.4116.99%1,096,256