Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
5.12
+0.03 (0.59%)
At close: Dec 31, 2025, 4:00 PM EST
5.09
-0.03 (-0.59%)
After-hours: Dec 31, 2025, 4:10 PM EST
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 4.43 | 4.46 | 4.33 | 4.39 | 4.39 | -1.13% | 39,118 |
| Dec 1, 2025 | 4.34 | 4.53 | 4.34 | 4.44 | 4.44 | 0.45% | 80,071 |
| Nov 28, 2025 | 4.39 | 4.44 | 4.35 | 4.42 | 4.42 | 0.45% | 11,768 |
| Nov 26, 2025 | 4.37 | 4.46 | 4.33 | 4.40 | 4.40 | - | 65,249 |
| Nov 25, 2025 | 4.33 | 4.45 | 4.27 | 4.40 | 4.40 | 0.69% | 45,554 |
| Nov 24, 2025 | 4.19 | 4.44 | 4.18 | 4.37 | 4.37 | 3.55% | 83,752 |
| Nov 21, 2025 | 4.24 | 4.33 | 4.17 | 4.22 | 4.22 | -0.47% | 22,604 |
| Nov 20, 2025 | 4.29 | 4.39 | 4.20 | 4.24 | 4.24 | -0.70% | 142,923 |
| Nov 19, 2025 | 4.14 | 4.34 | 4.07 | 4.27 | 4.27 | 5.17% | 175,790 |
| Nov 18, 2025 | 3.93 | 4.10 | 3.87 | 4.06 | 4.06 | 3.31% | 47,009 |
| Nov 17, 2025 | 4.05 | 4.11 | 3.83 | 3.93 | 3.93 | -3.20% | 63,571 |
| Nov 14, 2025 | 3.93 | 4.13 | 3.90 | 4.06 | 4.06 | 0.74% | 15,882 |
| Nov 13, 2025 | 4.06 | 4.15 | 4.03 | 4.03 | 4.03 | -1.95% | 31,296 |
| Nov 12, 2025 | 4.19 | 4.20 | 4.01 | 4.11 | 4.11 | -1.91% | 104,320 |
| Nov 11, 2025 | 4.13 | 4.23 | 4.12 | 4.19 | 4.19 | 1.13% | 9,271 |
| Nov 10, 2025 | 4.15 | 4.25 | 4.10 | 4.14 | 4.14 | -0.65% | 36,652 |
| Nov 7, 2025 | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | 1.39% | 22,525 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | -2.07% | 23,849 |
| Nov 5, 2025 | 4.13 | 4.20 | 4.12 | 4.20 | 4.20 | 1.69% | 20,141 |
| Nov 4, 2025 | 4.11 | 4.18 | 4.07 | 4.13 | 4.13 | -0.96% | 45,649 |
| Nov 3, 2025 | 4.22 | 4.22 | 4.10 | 4.17 | 4.17 | 0.24% | 30,622 |
| Oct 31, 2025 | 4.13 | 4.24 | 4.12 | 4.16 | 4.16 | 0.48% | 31,470 |
| Oct 30, 2025 | 4.17 | 4.17 | 4.10 | 4.14 | 4.14 | -0.96% | 28,731 |
| Oct 29, 2025 | 4.23 | 4.23 | 4.13 | 4.18 | 4.18 | -1.88% | 47,222 |
| Oct 28, 2025 | 4.28 | 4.38 | 4.18 | 4.26 | 4.26 | -0.23% | 47,041 |
| Oct 27, 2025 | 4.23 | 4.34 | 4.23 | 4.27 | 4.27 | 1.11% | 35,325 |
| Oct 24, 2025 | 4.32 | 4.43 | 4.20 | 4.22 | 4.22 | -1.79% | 94,976 |
| Oct 23, 2025 | 4.27 | 4.34 | 4.12 | 4.30 | 4.30 | 1.30% | 33,537 |
| Oct 22, 2025 | 4.24 | 4.29 | 4.16 | 4.25 | 4.25 | -2.41% | 48,770 |
| Oct 21, 2025 | 4.30 | 4.45 | 4.23 | 4.35 | 4.35 | 1.16% | 96,964 |