Skip to main content
logo
/
Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.020
+0.020 (0.99%)
Jul 17, 2025, 2:19 PM - Market open

Datasea Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 6, 2016→Jul 16, 2025Max ▾Jul '16Jan '17Jul '17Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '252017​20172018​20182019​20192020​20202021​20212022​20222023​20232024​20242025​20250100.00200.00300.002.000

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20252.012.081.932.002.002.41%157,512
Jul 15, 20252.012.051.891.951.95-3.32%85,477
Jul 14, 20252.012.092.012.022.02-0.98%5,878
Jul 11, 20252.112.112.002.042.04-2.63%17,937
Jul 10, 20252.002.101.992.102.103.66%20,218
Jul 9, 20251.982.041.892.022.021.05%46,789
Jul 8, 20251.912.001.912.002.003.36%21,934
Jul 7, 20251.921.941.851.941.941.04%61,191
Jul 3, 20251.931.961.911.921.92-1.29%19,099
Jul 2, 20251.921.961.901.941.94-0.26%49,473
Jul 1, 20251.941.981.911.951.950.26%37,245
Jun 30, 20252.002.011.931.941.94-2.51%34,977
Jun 27, 20252.002.021.971.991.99-27,926
Jun 26, 20251.982.151.971.991.99-2.45%158,216
Jun 25, 20251.972.101.962.042.042.00%10,478
Jun 24, 20251.992.051.952.002.000.50%23,884
Jun 23, 20252.072.071.911.991.99-1.97%45,392
Jun 20, 20252.042.122.012.032.03-0.49%45,207
Jun 18, 20252.182.182.032.042.04-1.92%41,455
Jun 17, 20252.102.172.082.082.08-2.80%53,741
Jun 16, 20252.252.252.092.142.140.94%26,508
Jun 13, 20252.122.182.112.122.120.95%43,771
Jun 12, 20252.202.222.102.102.10-6.25%214,794
Jun 11, 20252.312.342.202.242.24-4.68%113,955
Jun 10, 20252.342.392.312.352.35-0.84%53,976
Jun 9, 20252.382.442.232.372.370.85%119,440
Jun 6, 20252.242.432.142.352.3510.43%434,497
Jun 5, 20252.192.212.112.132.13-4.14%66,379
Jun 4, 20252.262.332.192.222.22-1.77%39,320
Jun 3, 20252.232.362.202.262.26-1.31%34,438
Jun 2, 20252.202.292.122.292.290.88%59,446
May 30, 20252.382.432.202.272.27-5.42%63,466
May 29, 20252.352.422.292.402.400.84%89,014
May 28, 20252.302.402.262.382.386.06%119,447
May 27, 20252.282.282.182.242.241.54%52,651
May 23, 20252.302.302.162.212.21-3.91%94,193
May 22, 20252.252.342.202.302.301.77%118,412
May 21, 20252.332.532.252.262.26-3.00%230,461
May 20, 20252.562.562.272.332.33-8.63%168,586
May 19, 20252.602.612.222.552.55-2.34%3,584,628
May 16, 20252.162.802.162.612.6116.56%1,004,281
May 15, 20252.132.362.082.242.244.67%347,305
May 14, 20252.252.282.062.142.14-4.97%68,877
May 13, 20252.132.402.102.252.253.78%140,935
May 12, 20252.092.242.052.172.178.50%93,663
May 9, 20252.102.161.972.002.00-5.21%71,720
May 8, 20252.162.701.982.112.11-1.40%226,706
May 7, 20252.182.242.142.142.141.42%12,313
May 6, 20252.262.262.102.112.11-0.75%27,994
May 5, 20252.242.242.112.132.13-1.80%24,416