Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
1.259
+0.059 (4.88%)
At close: Dec 5, 2025, 4:00 PM EST
1.300
+0.041 (3.29%)
After-hours: Dec 5, 2025, 5:19 PM EST
Datasea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.29 | 1.18 | 1.26 | 1.26 | 4.92% | 50,373 |
| Dec 4, 2025 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 40,702 |
| Dec 3, 2025 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | 3.36% | 45,985 |
| Dec 2, 2025 | 1.25 | 1.33 | 1.19 | 1.19 | 1.19 | -6.30% | 31,594 |
| Dec 1, 2025 | 1.28 | 1.37 | 1.23 | 1.27 | 1.27 | 3.25% | 57,458 |
| Nov 28, 2025 | 1.24 | 1.32 | 1.22 | 1.23 | 1.23 | -3.23% | 27,137 |
| Nov 26, 2025 | 1.28 | 1.29 | 1.19 | 1.27 | 1.27 | 2.50% | 50,028 |
| Nov 25, 2025 | 1.18 | 1.30 | 1.18 | 1.24 | 1.24 | 0.81% | 74,675 |
| Nov 24, 2025 | 1.20 | 1.28 | 1.18 | 1.23 | 1.23 | - | 60,000 |
| Nov 21, 2025 | 1.27 | 1.33 | 1.14 | 1.23 | 1.23 | -1.60% | 65,691 |
| Nov 20, 2025 | 1.38 | 1.40 | 1.22 | 1.25 | 1.25 | -5.30% | 78,454 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.27 | 1.32 | 1.32 | -1.49% | 73,962 |
| Nov 18, 2025 | 1.21 | 1.35 | 1.21 | 1.34 | 1.34 | 14.53% | 67,841 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.03 | 1.17 | 1.17 | -19.86% | 137,132 |
| Nov 14, 2025 | 1.78 | 1.78 | 1.37 | 1.46 | 1.46 | -14.62% | 115,619 |
| Nov 13, 2025 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -3.99% | 62,556 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.72 | 1.78 | 1.78 | 4.15% | 14,873 |
| 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% | 19,370 |
| 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 |