Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
4.690
-0.030 (-0.64%)
At close: Jul 30, 2025, 4:00 PM
4.660
-0.030 (-0.64%)
After-hours: Jul 30, 2025, 4:10 PM EDT
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 4.70 | 4.79 | 4.66 | 4.66 | - | -1.27% | 93,332 |
| Jul 29, 2025 | 4.78 | 4.80 | 4.68 | 4.72 | 4.72 | - | 69,966 |
| Jul 28, 2025 | 4.71 | 4.85 | 4.54 | 4.72 | 4.72 | 0.85% | 77,586 |
| Jul 25, 2025 | 4.99 | 5.00 | 4.64 | 4.68 | 4.68 | -7.51% | 470,300 |
| Jul 24, 2025 | 5.05 | 5.15 | 5.01 | 5.06 | 5.06 | -1.56% | 75,296 |
| Jul 23, 2025 | 5.17 | 5.17 | 5.01 | 5.14 | 5.14 | - | 75,391 |
| Jul 22, 2025 | 4.85 | 5.42 | 4.85 | 5.14 | 5.14 | 4.68% | 229,019 |
| Jul 21, 2025 | 4.80 | 5.14 | 4.78 | 4.91 | 4.91 | 2.08% | 330,325 |
| Jul 18, 2025 | 4.89 | 5.04 | 4.68 | 4.81 | 4.81 | -0.41% | 240,249 |
| Jul 17, 2025 | 4.96 | 5.16 | 4.71 | 4.83 | 4.83 | -8.87% | 610,868 |
| Jul 16, 2025 | 4.54 | 5.44 | 4.23 | 5.30 | 5.30 | 56.80% | 14,954,324 |
| Jul 15, 2025 | 3.46 | 3.53 | 3.35 | 3.38 | 3.38 | -1.46% | 2,123,150 |
| Jul 14, 2025 | 3.48 | 3.53 | 3.43 | 3.43 | 3.43 | -2.83% | 22,993 |
| Jul 11, 2025 | 3.50 | 3.55 | 3.45 | 3.53 | 3.53 | -0.84% | 21,716 |
| Jul 10, 2025 | 3.45 | 3.56 | 3.43 | 3.56 | 3.56 | 3.49% | 36,320 |
| Jul 9, 2025 | 3.47 | 3.51 | 3.43 | 3.44 | 3.44 | -2.27% | 18,086 |
| Jul 8, 2025 | 3.54 | 3.64 | 3.48 | 3.52 | 3.52 | -0.28% | 26,823 |
| Jul 7, 2025 | 3.56 | 3.65 | 3.49 | 3.53 | 3.53 | -1.40% | 29,922 |
| Jul 3, 2025 | 3.57 | 3.63 | 3.51 | 3.58 | 3.58 | 0.56% | 13,643 |
| Jul 2, 2025 | 3.46 | 3.61 | 3.46 | 3.56 | 3.56 | 3.19% | 27,125 |
| Jul 1, 2025 | 3.38 | 3.56 | 3.38 | 3.45 | 3.45 | 0.58% | 30,874 |
| Jun 30, 2025 | 3.38 | 3.47 | 3.37 | 3.43 | 3.43 | 3.00% | 29,652 |
| Jun 27, 2025 | 3.40 | 3.47 | 3.33 | 3.33 | 3.33 | -2.35% | 33,150 |
| Jun 26, 2025 | 3.41 | 3.45 | 3.35 | 3.41 | 3.41 | 1.49% | 9,972 |
| Jun 25, 2025 | 3.34 | 3.47 | 3.34 | 3.36 | 3.36 | -2.61% | 21,620 |
| Jun 24, 2025 | 3.40 | 3.48 | 3.38 | 3.45 | 3.45 | 2.68% | 15,543 |
| Jun 23, 2025 | 3.34 | 3.45 | 3.25 | 3.36 | 3.36 | 0.30% | 24,046 |
| Jun 20, 2025 | 3.42 | 3.43 | 3.32 | 3.35 | 3.35 | -2.90% | 21,319 |
| Jun 18, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 31,881 |
| Jun 17, 2025 | 3.42 | 3.49 | 3.36 | 3.47 | 3.47 | 1.46% | 20,577 |
| Jun 16, 2025 | 3.48 | 3.55 | 3.34 | 3.42 | 3.42 | -2.01% | 55,566 |
| Jun 13, 2025 | 3.64 | 3.82 | 3.41 | 3.49 | 3.49 | -3.46% | 73,393 |
| Jun 12, 2025 | 3.57 | 3.72 | 3.48 | 3.62 | 3.62 | 0.56% | 68,053 |
| Jun 11, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -5.39% | 59,330 |
| Jun 10, 2025 | 3.75 | 3.83 | 3.72 | 3.80 | 3.80 | 1.33% | 24,878 |
| Jun 9, 2025 | 3.90 | 3.95 | 3.67 | 3.75 | 3.75 | -3.38% | 41,570 |
| Jun 6, 2025 | 3.84 | 3.98 | 3.80 | 3.88 | 3.88 | 2.00% | 38,096 |
| Jun 5, 2025 | 3.81 | 3.88 | 3.78 | 3.81 | 3.81 | 0.13% | 26,065 |
| Jun 4, 2025 | 3.79 | 3.95 | 3.71 | 3.80 | 3.80 | 0.53% | 30,275 |
| Jun 3, 2025 | 3.80 | 3.88 | 3.66 | 3.78 | 3.78 | -0.26% | 48,575 |
| Jun 2, 2025 | 3.79 | 3.79 | 3.70 | 3.79 | 3.79 | 1.07% | 35,419 |
| May 30, 2025 | 3.85 | 3.86 | 3.66 | 3.75 | 3.75 | -3.35% | 16,209 |
| May 29, 2025 | 3.96 | 3.99 | 3.77 | 3.88 | 3.88 | -0.77% | 32,391 |
| May 28, 2025 | 3.94 | 4.01 | 3.90 | 3.91 | 3.91 | -0.08% | 25,312 |
| May 27, 2025 | 3.80 | 4.00 | 3.74 | 3.91 | 3.91 | 4.63% | 124,908 |
| May 23, 2025 | 3.71 | 3.85 | 3.68 | 3.74 | 3.74 | -0.80% | 18,794 |
| May 22, 2025 | 3.69 | 3.91 | 3.68 | 3.77 | 3.77 | 2.17% | 19,355 |
| May 21, 2025 | 3.85 | 3.91 | 3.65 | 3.69 | 3.69 | -5.38% | 39,335 |
| May 20, 2025 | 3.94 | 4.00 | 3.82 | 3.90 | 3.90 | -1.27% | 34,183 |
| May 19, 2025 | 3.92 | 4.07 | 3.92 | 3.95 | 3.95 | 0.77% | 37,111 |