Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.990
+0.030 (0.76%)
At close: Mar 6, 2026, 4:00 PM EST
3.900
-0.090 (-2.26%)
After-hours: Mar 6, 2026, 4:58 PM EST
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.93 | 4.10 | 3.93 | 3.99 | 3.99 | 0.76% | 13,502 |
| Mar 5, 2026 | 3.97 | 4.08 | 3.96 | 3.96 | 3.96 | -1.00% | 10,110 |
| Mar 4, 2026 | 3.91 | 4.12 | 3.90 | 4.00 | 4.00 | 2.04% | 15,114 |
| Mar 3, 2026 | 3.85 | 4.09 | 3.83 | 3.92 | 3.92 | 1.29% | 20,223 |
| Mar 2, 2026 | 3.94 | 4.00 | 3.85 | 3.87 | 3.87 | -3.25% | 12,538 |
| Feb 27, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.20% | 7,323 |
| Feb 26, 2026 | 4.07 | 4.15 | 3.88 | 4.09 | 4.09 | 1.49% | 12,942 |
| Feb 25, 2026 | 4.00 | 4.11 | 4.00 | 4.03 | 4.03 | 2.81% | 9,634 |
| Feb 24, 2026 | 4.06 | 4.13 | 3.85 | 3.92 | 3.92 | -3.21% | 33,096 |
| Feb 23, 2026 | 4.28 | 4.32 | 4.03 | 4.05 | 4.05 | -5.59% | 14,994 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.27 | 4.29 | 4.29 | -0.81% | 8,863 |
| Feb 19, 2026 | 4.38 | 4.39 | 4.33 | 4.33 | 4.33 | -0.80% | 11,869 |
| Feb 18, 2026 | 4.40 | 4.40 | 4.25 | 4.36 | 4.36 | -1.13% | 5,047 |
| Feb 17, 2026 | 4.32 | 4.45 | 4.27 | 4.41 | 4.41 | 0.32% | 11,088 |
| Feb 13, 2026 | 4.35 | 4.45 | 4.31 | 4.40 | 4.40 | 2.00% | 9,612 |
| Feb 12, 2026 | 4.35 | 4.44 | 4.25 | 4.31 | 4.31 | -0.92% | 12,663 |
| Feb 11, 2026 | 4.53 | 4.53 | 4.27 | 4.35 | 4.35 | -3.55% | 11,919 |
| Feb 10, 2026 | 4.75 | 4.75 | 4.46 | 4.51 | 4.51 | -3.43% | 9,844 |
| Feb 9, 2026 | 4.76 | 4.81 | 4.60 | 4.67 | 4.67 | -2.91% | 16,719 |
| Feb 6, 2026 | 4.77 | 4.95 | 4.76 | 4.81 | 4.81 | -0.82% | 21,727 |
| Feb 5, 2026 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 0.94% | 19,490 |
| Feb 4, 2026 | 4.79 | 4.85 | 4.50 | 4.81 | 4.81 | -1.33% | 19,000 |
| Feb 3, 2026 | 4.73 | 4.87 | 4.46 | 4.87 | 4.87 | 3.40% | 15,733 |
| Feb 2, 2026 | 4.43 | 4.93 | 4.38 | 4.71 | 4.71 | 5.37% | 18,123 |
| Jan 30, 2026 | 4.24 | 4.50 | 4.22 | 4.47 | 4.47 | 7.45% | 44,052 |
| Jan 29, 2026 | 4.21 | 4.43 | 4.10 | 4.16 | 4.16 | -1.42% | 8,623 |
| Jan 28, 2026 | 4.29 | 4.41 | 4.16 | 4.22 | 4.22 | -2.31% | 16,977 |
| Jan 27, 2026 | 4.26 | 4.46 | 4.26 | 4.32 | 4.32 | 0.70% | 15,348 |
| Jan 26, 2026 | 4.33 | 4.37 | 4.23 | 4.29 | 4.29 | -2.28% | 14,900 |
| Jan 23, 2026 | 4.25 | 4.46 | 4.19 | 4.39 | 4.39 | 3.29% | 5,403 |
| Jan 22, 2026 | 4.21 | 4.34 | 4.17 | 4.25 | 4.25 | 2.66% | 15,530 |
| Jan 21, 2026 | 4.35 | 4.44 | 4.03 | 4.14 | 4.14 | -4.61% | 25,912 |
| Jan 20, 2026 | 4.47 | 4.48 | 4.26 | 4.34 | 4.34 | -2.91% | 27,297 |
| Jan 16, 2026 | 4.50 | 4.69 | 4.42 | 4.47 | 4.47 | 3.23% | 21,392 |
| Jan 15, 2026 | 4.47 | 4.59 | 4.33 | 4.33 | 4.33 | -2.70% | 14,404 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.32 | 4.45 | 4.45 | -12.06% | 59,360 |
| Jan 13, 2026 | 5.07 | 5.07 | 5.00 | 5.06 | 5.06 | -0.20% | 12,366 |
| Jan 12, 2026 | 5.07 | 5.10 | 5.04 | 5.07 | 5.07 | -0.39% | 22,785 |
| Jan 9, 2026 | 5.09 | 5.13 | 5.08 | 5.09 | 5.09 | -0.59% | 35,789 |
| Jan 8, 2026 | 5.09 | 5.12 | 5.08 | 5.12 | 5.12 | 0.59% | 44,919 |
| Jan 7, 2026 | 5.10 | 5.15 | 5.09 | 5.09 | 5.09 | 0.39% | 46,482 |
| Jan 6, 2026 | 5.08 | 5.10 | 5.05 | 5.07 | 5.07 | -0.39% | 63,330 |
| Jan 5, 2026 | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -0.20% | 57,933 |
| Jan 2, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | -0.39% | 90,674 |
| Dec 31, 2025 | 5.07 | 5.15 | 5.07 | 5.12 | 5.12 | 0.59% | 40,098 |
| Dec 30, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.20% | 23,773 |
| Dec 29, 2025 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | 0.20% | 30,942 |
| Dec 26, 2025 | 5.04 | 5.09 | 5.04 | 5.07 | 5.07 | 0.80% | 28,924 |
| Dec 24, 2025 | 5.04 | 5.06 | 5.03 | 5.03 | 5.03 | -0.40% | 21,994 |
| Dec 23, 2025 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 0.40% | 33,318 |