Datasea Intelligent Technology Ltd. (DTSS)

NASDAQ: DTSS · Real-Time Price · USD

0.7800

-0.2127 (-21.43%)

At close: Jun 15, 2026, 4:00 PM EDT

0.7670

-0.0130 (-1.67%)

After-hours: Jun 15, 2026, 7:55 PM EDT

DTSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.89	0.95	0.58	0.78	0.78	-21.43%	632,989
Jun 12, 2026	0.99	1.14	0.93	0.99	0.99	-0.72%	631,473
Jun 11, 2026	0.90	1.20	0.79	1.00	1.00	5.25%	13,017,641
Jun 10, 2026	0.97	1.12	0.91	0.95	0.95	3.26%	221,360
Jun 9, 2026	0.96	0.97	0.88	0.92	0.92	5.35%	197,564
Jun 8, 2026	0.87	0.95	0.84	0.87	0.87	3.96%	146,644
Jun 5, 2026	0.90	0.92	0.84	0.84	0.84	-6.15%	22,482
Jun 4, 2026	0.87	0.93	0.82	0.90	0.90	-1.51%	75,191
Jun 3, 2026	0.89	1.02	0.86	0.91	0.91	4.33%	135,230
Jun 2, 2026	0.85	0.93	0.83	0.87	0.87	2.47%	66,546
Jun 1, 2026	0.82	0.89	0.81	0.85	0.85	0.83%	372,854
May 29, 2026	0.78	0.87	0.78	0.84	0.84	6.71%	208,611
May 28, 2026	0.83	0.85	0.78	0.79	0.79	-2.47%	38,864
May 27, 2026	0.81	0.85	0.80	0.81	0.81	-3.59%	11,175
May 26, 2026	0.84	0.88	0.82	0.84	0.84	-0.36%	43,871
May 22, 2026	0.85	0.88	0.82	0.84	0.84	5.16%	44,649
May 21, 2026	0.80	0.89	0.80	0.80	0.80	-2.34%	5,197
May 20, 2026	0.83	0.89	0.81	0.82	0.82	1.16%	24,695
May 19, 2026	0.86	0.89	0.78	0.81	0.81	-4.52%	55,455
May 18, 2026	0.85	0.88	0.85	0.85	0.85	-0.71%	55,583
May 15, 2026	0.90	0.93	0.85	0.86	0.86	-2.73%	55,911
May 14, 2026	0.85	0.92	0.85	0.88	0.88	4.77%	24,907
May 13, 2026	0.84	0.87	0.84	0.84	0.84	0.65%	14,164
May 12, 2026	0.85	0.89	0.81	0.83	0.83	-1.81%	22,313
May 11, 2026	0.92	0.94	0.85	0.85	0.85	-9.57%	72,753
May 8, 2026	0.82	0.97	0.82	0.94	0.94	5.04%	168,973
May 7, 2026	0.89	0.92	0.85	0.89	0.89	1.69%	63,759
May 6, 2026	0.88	0.92	0.88	0.88	0.88	-	23,558
May 5, 2026	0.91	0.91	0.87	0.88	0.88	-4.22%	42,777
May 4, 2026	0.94	0.94	0.88	0.92	0.92	-2.01%	67,459
May 1, 2026	0.90	0.94	0.90	0.94	0.94	4.17%	8,891
Apr 30, 2026	0.94	0.98	0.90	0.90	0.90	-0.12%	78,122
Apr 29, 2026	0.93	0.95	0.90	0.90	0.90	-7.09%	14,447
Apr 28, 2026	0.90	1.00	0.90	0.97	0.97	3.97%	37,711
Apr 27, 2026	1.02	1.03	0.92	0.93	0.93	-9.42%	118,850
Apr 24, 2026	1.02	1.06	0.97	1.03	1.03	-2.83%	56,641
Apr 23, 2026	1.06	1.07	0.98	1.06	1.06	-	81,297
Apr 22, 2026	1.11	1.12	1.05	1.06	1.06	-5.36%	62,282
Apr 21, 2026	0.98	1.12	0.98	1.12	1.12	8.74%	58,993
Apr 20, 2026	1.00	1.05	0.97	1.03	1.03	-0.96%	48,464
Apr 17, 2026	1.10	1.12	0.96	1.04	1.04	-7.96%	120,176
Apr 16, 2026	1.17	1.19	1.04	1.13	1.13	5.61%	1,681,402
Apr 15, 2026	1.10	1.28	1.00	1.07	1.07	-3.60%	845,676
Apr 14, 2026	0.92	1.19	0.90	1.11	1.11	26.14%	194,278
Apr 13, 2026	0.86	0.88	0.85	0.88	0.88	1.03%	3,934
Apr 10, 2026	0.88	0.94	0.86	0.87	0.87	0.35%	41,109
Apr 9, 2026	0.94	0.94	0.86	0.87	0.87	-5.91%	35,224
Apr 8, 2026	0.95	0.95	0.91	0.92	0.92	4.24%	87,503
Apr 7, 2026	0.90	0.95	0.87	0.89	0.89	0.45%	28,456
Apr 6, 2026	0.93	0.93	0.85	0.88	0.88	-4.24%	15,875