Skip to main content
Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.389
+0.109 (4.78%)
Jan 3, 2025, 10:18 AM EST - Market open

Datasea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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