Skip to main content
Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.553
+0.133 (5.50%)
At close: Nov 4, 2024, 4:00 PM
2.650
+0.097 (3.80%)
After-hours: Nov 4, 2024, 7:57 PM EST

Datasea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.033.002.012.062.061.98%11,123,213
Sep 25, 20242.042.152.002.022.02-3.35%79,982
Sep 24, 20241.952.151.902.092.097.18%157,550
Sep 23, 20242.092.091.941.951.95-2.01%106,011
Sep 20, 20242.032.111.991.991.99-2.45%152,906
Sep 19, 20242.062.392.042.042.042.00%448,839
Sep 18, 20242.682.681.942.002.00-31.97%1,338,084
Sep 17, 20242.273.552.222.942.9429.80%40,521,994
Sep 16, 20242.162.292.112.272.274.86%44,669
Sep 13, 20242.112.192.112.162.16-0.46%21,838
Sep 12, 20242.172.192.062.172.170.46%41,312
Sep 11, 20241.812.161.652.162.1614.89%275,757
Sep 10, 20241.941.941.861.881.88-3,743
Sep 9, 20242.022.021.881.881.882.17%8,513
Sep 6, 20241.941.991.821.841.84-6.60%26,640
Sep 5, 20242.032.031.961.971.97-1.99%24,019
Sep 4, 20242.032.072.002.012.01-2.43%17,485
Sep 3, 20242.112.132.052.062.06-2.83%8,751
Aug 30, 20242.092.172.052.122.123.41%29,189
Aug 29, 20242.232.232.052.052.05-2.84%14,202
Aug 28, 20242.242.242.102.112.11-5.38%21,489
Aug 27, 20242.152.232.112.232.230.45%12,841
Aug 26, 20242.142.222.122.222.224.23%13,960
Aug 23, 20242.142.152.042.132.13-22,736
Aug 22, 20242.112.242.112.132.13-0.19%11,424
Aug 21, 20242.092.202.062.132.133.09%39,502
Aug 20, 20242.082.112.032.072.07-0.48%22,834
Aug 19, 20242.072.152.052.082.080.97%26,292
Aug 16, 20242.002.142.002.062.06-3.92%24,145
Aug 15, 20242.132.162.102.142.140.66%14,775
Aug 14, 20242.032.132.022.132.132.90%9,743
Aug 13, 20242.072.092.022.072.07-1.43%20,081
Aug 12, 20242.122.302.102.102.10-2.78%5,609
Aug 9, 20242.052.172.052.162.163.85%29,144
Aug 8, 20242.052.222.032.082.082.97%42,478
Aug 7, 20242.162.262.022.022.02-7.76%24,850
Aug 6, 20242.242.372.102.192.190.92%29,387
Aug 5, 20242.152.232.002.172.170.93%33,593
Aug 2, 20242.382.392.052.152.15-5.29%23,745
Aug 1, 20242.432.432.272.272.27-6.20%15,567
Jul 31, 20242.552.552.222.422.42-5.10%30,910
Jul 30, 20242.722.722.502.552.55-3.77%33,162
Jul 29, 20242.802.802.642.652.65-3.64%18,869
Jul 26, 20242.862.862.672.752.75-0.36%21,278
Jul 25, 20242.702.852.652.762.762.22%50,422
Jul 24, 20242.822.862.702.702.70-6.25%26,065
Jul 23, 20242.742.882.742.882.882.49%23,873
Jul 22, 20242.892.982.732.812.811.44%30,405
Jul 19, 20242.832.922.702.772.77-3.82%31,167
Jul 18, 20242.902.982.862.882.88-1.37%13,878
Jul 17, 20242.973.032.852.922.92-1.68%52,452
Jul 16, 20243.043.042.902.972.971.37%27,604
Jul 15, 20243.003.042.902.932.93-4.25%40,386
Jul 12, 20243.103.273.013.063.06-3.16%23,506
Jul 11, 20242.913.362.913.163.1610.88%139,325
Jul 10, 20242.732.882.712.852.855.95%79,748
Jul 9, 20242.612.762.612.692.69-45,085
Jul 8, 20242.732.792.602.692.69-6.27%83,675
Jul 5, 20243.003.062.802.872.87-8.01%205,359
Jul 3, 20243.643.643.003.123.12-9.83%244,546
Jul 2, 20243.363.753.113.463.46-29.96%1,151,959
Jul 1, 20245.297.674.604.944.949.78%14,970,483
Jun 28, 20244.364.504.364.504.502.27%3,121
Jun 27, 20244.424.424.364.404.401.15%4,153
Jun 26, 20244.334.814.334.354.35-0.91%10,374
Jun 25, 20244.214.614.174.394.393.78%11,397
Jun 24, 20243.984.433.964.234.237.55%7,463
Jun 21, 20243.964.053.823.933.930.33%16,383
Jun 20, 20244.324.423.813.923.92-10.30%16,503
Jun 18, 20244.134.704.134.374.37-0.46%7,714
Jun 17, 20244.344.404.304.394.39-0.90%4,107
Jun 14, 20244.524.524.314.434.43-3.70%7,658
Jun 13, 20244.604.854.504.604.60-0.43%23,519