Datasea Intelligent Technology Ltd. (DTSS)

NASDAQ: DTSS · Real-Time Price · USD

0.7636

+0.0233 (3.15%)

At close: Aug 14, 2026, 4:00 PM EDT

0.7630

-0.0006 (-0.08%)

After-hours: Aug 14, 2026, 7:12 PM EDT

DTSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.75	0.79	0.74	0.76	0.76	3.15%	67,818
Aug 13, 2026	0.75	0.81	0.71	0.74	0.74	-2.68%	122,952
Aug 12, 2026	0.73	0.77	0.70	0.76	0.76	3.50%	153,255
Aug 11, 2026	0.69	0.75	0.64	0.74	0.74	1.63%	345,280
Aug 10, 2026	0.82	1.12	0.61	0.72	0.72	-7.87%	8,074,774
Aug 7, 2026	0.80	0.83	0.77	0.79	0.79	-0.63%	20,776
Aug 6, 2026	0.82	0.82	0.78	0.79	0.79	-5.30%	8,360
Aug 5, 2026	0.84	0.85	0.80	0.83	0.83	4.26%	5,558
Aug 4, 2026	0.78	0.85	0.78	0.80	0.80	6.50%	44,669
Aug 3, 2026	0.71	0.80	0.71	0.75	0.75	7.08%	15,418
Jul 31, 2026	0.85	0.85	0.70	0.70	0.70	-9.47%	23,160
Jul 30, 2026	0.80	0.81	0.78	0.78	0.78	-8.82%	7,135
Jul 29, 2026	0.78	0.85	0.78	0.85	0.85	1.41%	5,289
Jul 28, 2026	0.80	0.84	0.77	0.84	0.84	2.18%	10,151
Jul 27, 2026	0.81	0.84	0.80	0.82	0.82	-2.33%	11,887
Jul 24, 2026	0.81	0.84	0.77	0.84	0.84	-0.01%	7,950
Jul 23, 2026	0.80	0.84	0.78	0.84	0.84	6.40%	19,021
Jul 22, 2026	0.82	0.85	0.79	0.79	0.79	-5.70%	25,337
Jul 21, 2026	0.77	0.85	0.75	0.84	0.84	10.06%	76,917
Jul 20, 2026	0.79	0.83	0.75	0.76	0.76	-6.32%	27,110
Jul 17, 2026	0.81	0.82	0.80	0.81	0.81	-4.47%	7,055
Jul 16, 2026	0.77	0.85	0.77	0.85	0.85	4.74%	55,672
Jul 15, 2026	0.77	0.81	0.76	0.81	0.81	-0.49%	4,269
Jul 14, 2026	0.80	0.83	0.76	0.82	0.82	1.94%	8,890
Jul 13, 2026	0.78	0.80	0.75	0.80	0.80	0.23%	1,941
Jul 10, 2026	0.79	0.80	0.75	0.80	0.80	1.18%	18,768
Jul 9, 2026	0.75	0.79	0.75	0.79	0.79	-0.01%	13,235
Jul 8, 2026	0.74	0.79	0.72	0.79	0.79	3.82%	12,134
Jul 7, 2026	0.80	0.81	0.76	0.76	0.76	-4.65%	10,393
Jul 6, 2026	0.78	0.83	0.77	0.80	0.80	-0.36%	25,283
Jul 2, 2026	0.77	0.81	0.77	0.80	0.80	0.03%	10,303
Jul 1, 2026	0.76	0.80	0.76	0.80	0.80	5.24%	11,366
Jun 30, 2026	0.72	0.77	0.71	0.76	0.76	1.74%	20,248
Jun 29, 2026	0.74	0.78	0.70	0.75	0.75	-0.68%	41,839
Jun 26, 2026	0.75	0.79	0.70	0.75	0.75	3.03%	61,375
Jun 25, 2026	0.78	0.78	0.72	0.73	0.73	-8.73%	57,074
Jun 24, 2026	0.79	0.80	0.75	0.80	0.80	1.24%	49,222
Jun 23, 2026	0.75	0.79	0.73	0.79	0.79	3.95%	89,292
Jun 22, 2026	0.75	0.76	0.68	0.76	0.76	-	48,005
Jun 18, 2026	0.77	0.78	0.73	0.76	0.76	-1.94%	47,998
Jun 17, 2026	0.78	0.78	0.70	0.78	0.78	-0.48%	106,445
Jun 16, 2026	0.79	0.87	0.72	0.78	0.78	-0.17%	177,159
Jun 15, 2026	0.89	0.95	0.58	0.78	0.78	-21.43%	636,580
Jun 12, 2026	0.99	1.14	0.93	0.99	0.99	-0.72%	686,193
Jun 11, 2026	0.90	1.20	0.79	1.00	1.00	5.25%	13,104,123
Jun 10, 2026	0.97	1.12	0.91	0.95	0.95	3.26%	266,745
Jun 9, 2026	0.96	0.97	0.88	0.92	0.92	5.35%	216,628
Jun 8, 2026	0.87	0.95	0.84	0.87	0.87	3.96%	208,083
Jun 5, 2026	0.90	0.92	0.84	0.84	0.84	-6.15%	26,294
Jun 4, 2026	0.87	0.93	0.82	0.90	0.90	-1.51%	75,612