Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
4.396
+0.086 (2.00%)
At close: Feb 13, 2026, 4:00 PM EST
4.061
-0.335 (-7.62%)
After-hours: Feb 13, 2026, 7:35 PM EST
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.35 | 4.45 | 4.31 | 4.40 | 4.40 | 2.00% | 9,605 |
| Feb 12, 2026 | 4.35 | 4.44 | 4.25 | 4.31 | 4.31 | -0.92% | 12,636 |
| Feb 11, 2026 | 4.53 | 4.53 | 4.27 | 4.35 | 4.35 | -3.55% | 11,918 |
| 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% | 19,330 |
| Feb 4, 2026 | 4.79 | 4.85 | 4.50 | 4.81 | 4.81 | -1.33% | 18,999 |
| Feb 3, 2026 | 4.73 | 4.87 | 4.46 | 4.87 | 4.87 | 3.40% | 15,599 |
| Feb 2, 2026 | 4.43 | 4.93 | 4.38 | 4.71 | 4.71 | 5.37% | 17,853 |
| Jan 30, 2026 | 4.24 | 4.50 | 4.22 | 4.47 | 4.47 | 7.45% | 44,025 |
| Jan 29, 2026 | 4.21 | 4.43 | 4.10 | 4.16 | 4.16 | -1.42% | 8,607 |
| Jan 28, 2026 | 4.29 | 4.41 | 4.16 | 4.22 | 4.22 | -2.31% | 16,927 |
| Jan 27, 2026 | 4.26 | 4.46 | 4.26 | 4.32 | 4.32 | 0.70% | 15,298 |
| Jan 26, 2026 | 4.33 | 4.37 | 4.23 | 4.29 | 4.29 | -2.28% | 14,899 |
| Jan 23, 2026 | 4.25 | 4.46 | 4.19 | 4.39 | 4.39 | 3.29% | 5,402 |
| Jan 22, 2026 | 4.21 | 4.34 | 4.17 | 4.25 | 4.25 | 2.66% | 15,527 |
| Jan 21, 2026 | 4.35 | 4.44 | 4.03 | 4.14 | 4.14 | -4.61% | 25,835 |
| Jan 20, 2026 | 4.47 | 4.48 | 4.26 | 4.34 | 4.34 | -2.91% | 26,630 |
| Jan 16, 2026 | 4.50 | 4.69 | 4.42 | 4.47 | 4.47 | 3.23% | 21,303 |
| Jan 15, 2026 | 4.47 | 4.59 | 4.33 | 4.33 | 4.33 | -2.70% | 14,388 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.32 | 4.45 | 4.45 | -12.06% | 58,821 |
| Jan 13, 2026 | 5.07 | 5.07 | 5.00 | 5.06 | 5.06 | -0.20% | 9,535 |
| 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% | 35,689 |
| Jan 8, 2026 | 5.09 | 5.12 | 5.08 | 5.12 | 5.12 | 0.59% | 44,900 |
| Jan 7, 2026 | 5.10 | 5.15 | 5.09 | 5.09 | 5.09 | 0.39% | 46,153 |
| Jan 6, 2026 | 5.08 | 5.10 | 5.05 | 5.07 | 5.07 | -0.39% | 63,305 |
| Jan 5, 2026 | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -0.20% | 57,914 |
| Jan 2, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | -0.39% | 90,624 |
| 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% | 30,892 |
| Dec 26, 2025 | 5.04 | 5.09 | 5.04 | 5.07 | 5.07 | 0.80% | 28,860 |
| 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% | 33,243 |
| Dec 22, 2025 | 5.03 | 5.07 | 5.03 | 5.03 | 5.03 | -0.20% | 49,874 |
| Dec 19, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.40% | 126,810 |
| Dec 18, 2025 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 0.20% | 79,405 |
| Dec 17, 2025 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | -0.20% | 90,174 |
| Dec 16, 2025 | 5.00 | 5.04 | 5.00 | 5.02 | 5.02 | - | 49,626 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.99 | 5.02 | 5.02 | 0.40% | 121,836 |
| Dec 12, 2025 | 5.00 | 5.04 | 4.94 | 5.00 | 5.00 | -0.60% | 140,667 |
| Dec 11, 2025 | 5.02 | 5.04 | 4.93 | 5.03 | 5.03 | 0.20% | 254,714 |
| Dec 10, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | -0.40% | 191,647 |
| Dec 9, 2025 | 4.97 | 5.04 | 4.95 | 5.04 | 5.04 | 1.61% | 263,124 |
| Dec 8, 2025 | 4.85 | 5.00 | 4.82 | 4.96 | 4.96 | 12.22% | 949,694 |
| Dec 5, 2025 | 4.38 | 4.44 | 4.35 | 4.42 | 4.42 | - | 22,584 |
| Dec 4, 2025 | 4.40 | 4.48 | 4.38 | 4.42 | 4.42 | 0.68% | 61,319 |
| Dec 3, 2025 | 4.41 | 4.46 | 4.35 | 4.39 | 4.39 | - | 20,679 |