Datasea Intelligent Technology Ltd. (DTSS)

NASDAQ: DTSS · Real-Time Price · USD

0.5305

-0.0108 (-2.00%)

At close: Oct 16, 2026, 4:00 PM EDT

0.5300

-0.0005 (-0.09%)

After-hours: Oct 16, 2026, 7:48 PM EDT

DTSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.53	0.57	0.53	0.53	0.53	-2.00%	22,591
Oct 15, 2026	0.53	0.58	0.53	0.54	0.54	0.61%	39,867
Oct 14, 2026	0.56	0.57	0.52	0.54	0.54	-6.61%	119,258
Oct 13, 2026	0.57	0.65	0.56	0.58	0.58	-0.89%	227,735
Oct 12, 2026	0.61	0.61	0.57	0.58	0.58	-5.77%	78,527
Oct 9, 2026	0.64	0.66	0.60	0.62	0.62	-0.79%	90,629
Oct 8, 2026	0.64	0.65	0.61	0.62	0.62	-3.45%	76,989
Oct 7, 2026	0.62	0.65	0.59	0.64	0.64	1.58%	102,351
Oct 6, 2026	0.65	0.67	0.61	0.63	0.63	-6.67%	241,677
Oct 5, 2026	0.82	0.99	0.67	0.68	0.68	-19.03%	2,532,266
Oct 2, 2026	0.83	0.85	0.81	0.84	0.84	0.84%	123,346
Oct 1, 2026	0.82	0.84	0.80	0.83	0.83	2.55%	56,399
Sep 30, 2026	0.84	0.88	0.81	0.81	0.81	-4.60%	70,410
Sep 29, 2026	0.85	0.88	0.80	0.85	0.85	-3.29%	164,972
Sep 28, 2026	0.87	0.90	0.84	0.88	0.88	0.10%	129,688
Sep 25, 2026	0.84	0.88	0.84	0.88	0.88	-0.46%	108,060
Sep 24, 2026	0.86	0.90	0.84	0.88	0.88	-2.30%	464,244
Sep 23, 2026	0.88	0.97	0.88	0.90	0.90	0.18%	336,565
Sep 22, 2026	0.90	0.97	0.90	0.90	0.90	-7.01%	348,235
Sep 21, 2026	0.79	0.97	0.75	0.97	0.97	9.93%	883,795
Sep 18, 2026	0.97	1.01	0.88	0.88	0.88	-27.69%	4,323,470
Sep 17, 2026	0.97	2.29	0.85	1.22	1.22	106.36%	150,190,803
Sep 16, 2026	0.65	0.80	0.53	0.59	0.59	-7.63%	32,622,817
Sep 15, 2026	0.67	0.67	0.64	0.64	0.64	-2.87%	3,230
Sep 14, 2026	0.65	0.66	0.65	0.66	0.66	-0.18%	3,979
Sep 11, 2026	0.70	0.72	0.66	0.66	0.66	-3.64%	8,125
Sep 10, 2026	0.66	0.73	0.66	0.69	0.69	-1.05%	8,776
Sep 9, 2026	0.67	0.71	0.66	0.69	0.69	-1.10%	6,016
Sep 8, 2026	0.70	0.73	0.64	0.70	0.70	6.06%	12,629
Sep 4, 2026	0.69	0.70	0.65	0.66	0.66	-1.49%	5,451
Sep 3, 2026	0.65	0.69	0.65	0.67	0.67	1.52%	1,602
Sep 2, 2026	0.63	0.75	0.62	0.66	0.66	3.04%	29,374
Sep 1, 2026	0.64	0.65	0.62	0.64	0.64	-3.77%	28,910
Aug 31, 2026	0.69	0.72	0.66	0.67	0.67	-5.43%	38,523
Aug 28, 2026	0.72	0.72	0.69	0.70	0.70	-2.26%	18,967
Aug 27, 2026	0.70	0.73	0.70	0.72	0.72	2.87%	10,165
Aug 26, 2026	0.71	0.72	0.68	0.70	0.70	1.08%	27,749
Aug 25, 2026	0.73	0.73	0.69	0.69	0.69	-3.75%	27,871
Aug 24, 2026	0.71	0.72	0.71	0.72	0.72	1.32%	3,105
Aug 21, 2026	0.71	0.74	0.71	0.71	0.71	-3.72%	17,421
Aug 20, 2026	0.73	0.76	0.72	0.74	0.74	0.88%	11,920
Aug 19, 2026	0.74	0.74	0.71	0.73	0.73	-3.41%	53,921
Aug 18, 2026	0.74	0.76	0.72	0.76	0.76	-0.39%	18,653
Aug 17, 2026	0.76	0.77	0.73	0.76	0.76	-0.48%	68,499
Aug 14, 2026	0.75	0.79	0.74	0.76	0.76	3.15%	70,029
Aug 13, 2026	0.75	0.81	0.71	0.74	0.74	-2.68%	123,437
Aug 12, 2026	0.73	0.77	0.70	0.76	0.76	3.50%	155,581
Aug 11, 2026	0.69	0.75	0.64	0.74	0.74	1.63%	358,956
Aug 10, 2026	0.82	1.12	0.61	0.72	0.72	-7.87%	8,178,680
Aug 7, 2026	0.80	0.83	0.77	0.79	0.79	-0.63%	20,776