Skip to main content
Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.232
-0.158 (-6.62%)
At close: Mar 28, 2025, 4:00 PM
2.274
+0.043 (1.91%)
After-hours: Mar 28, 2025, 7:58 PM EDT

Datasea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.332.442.202.232.23-6.61%43,039
Mar 27, 20252.212.402.212.392.396.22%80,763
Mar 26, 20252.302.342.212.252.25-2.60%75,185
Mar 25, 20252.412.702.202.312.310.57%748,255
Mar 24, 20252.172.302.172.302.304.41%45,447
Mar 21, 20252.102.232.092.202.205.57%16,942
Mar 20, 20252.122.122.072.082.080.19%4,235
Mar 19, 20252.152.152.062.082.08-2.35%20,373
Mar 18, 20252.152.152.082.132.13-0.93%27,076
Mar 17, 20252.082.182.082.152.150.47%13,652
Mar 14, 20252.062.182.062.142.144.39%27,065
Mar 13, 20252.072.102.052.052.05-1.44%12,292
Mar 12, 20252.122.152.052.082.08-0.48%21,827
Mar 11, 20252.122.132.072.092.09-1.42%23,661
Mar 10, 20252.122.172.072.122.12-2.30%13,248
Mar 7, 20252.132.172.052.172.173.33%24,365
Mar 6, 20252.082.162.052.102.100.72%21,884
Mar 5, 20252.042.142.022.092.090.24%27,677
Mar 4, 20252.102.202.012.082.08-2.80%39,133
Mar 3, 20252.202.202.052.142.14-1.83%41,343
Feb 28, 20252.212.242.182.182.18-1.80%20,522
Feb 27, 20252.272.302.182.222.22-2.20%24,534
Feb 26, 20252.252.282.202.272.27-1.30%27,249
Feb 25, 20252.302.402.192.302.300.22%95,109
Feb 24, 20252.302.412.272.302.30-1.50%42,765
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