Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.750
+0.030 (0.81%)
Apr 24, 2025, 10:22 AM EDT - Market open

Data Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.713.783.633.723.722.20%13,663
Apr 22, 20253.543.653.543.643.644.45%11,278
Apr 21, 20253.503.613.483.493.49-0.43%4,994
Apr 17, 20253.483.653.403.503.503.70%10,041
Apr 16, 20253.543.643.343.383.38-4.93%21,249
Apr 15, 20253.673.673.513.553.55-2.74%18,158
Apr 14, 20253.503.743.493.653.659.61%12,111
Apr 11, 20253.393.503.253.333.33-0.60%98,767
Apr 10, 20253.113.403.113.353.354.04%42,757
Apr 9, 20253.003.322.953.223.228.05%40,671
Apr 8, 20253.253.282.932.982.98-4.64%30,668
Apr 7, 20253.073.202.953.133.13-4.73%68,956
Apr 4, 20253.283.353.083.283.28-4.09%54,812
Apr 3, 20253.443.663.263.423.42-4.47%44,988
Apr 2, 20253.663.843.583.583.58-2.45%13,431
Apr 1, 20253.603.793.583.673.671.10%19,441
Mar 31, 20253.573.773.503.633.632.54%25,228
Mar 28, 20253.903.933.413.543.54-8.76%55,297
Mar 27, 20253.733.943.683.883.883.47%60,398
Mar 26, 20253.823.963.753.753.750.54%20,855
Mar 25, 20253.733.823.693.733.732.47%30,692
Mar 24, 20253.603.683.563.643.640.28%25,096
Mar 21, 20253.603.683.543.633.631.68%10,186
Mar 20, 20253.643.733.513.573.57-1.11%18,039
Mar 19, 20253.533.653.513.613.613.44%8,809
Mar 18, 20253.523.563.453.493.49-2.51%11,225
Mar 17, 20253.543.683.503.583.580.56%9,557
Mar 14, 20253.493.583.493.563.562.59%13,439
Mar 13, 20253.523.543.393.473.47-16,676
Mar 12, 20253.553.643.463.473.47-0.86%14,752
Mar 11, 20253.453.613.433.503.501.45%29,443
Mar 10, 20253.513.573.403.453.45-5.48%55,177
Mar 7, 20253.543.683.423.653.653.11%17,944
Mar 6, 20253.513.753.513.543.54-3.01%23,377
Mar 5, 20253.713.863.643.653.65-1.62%40,701
Mar 4, 20253.603.833.373.713.711.09%71,719
Mar 3, 20253.993.993.633.673.67-7.56%39,316
Feb 28, 20253.823.973.783.973.973.93%22,726
Feb 27, 20253.923.953.763.823.82-3.05%26,604
Feb 26, 20253.863.973.853.943.943.41%15,823
Feb 25, 20253.863.953.753.813.81-1.30%51,265
Feb 24, 20253.844.013.813.863.862.93%27,012
Feb 21, 20253.944.053.753.753.75-5.30%42,870
Feb 20, 20254.084.123.953.963.96-2.73%26,506
Feb 19, 20253.954.123.944.074.071.77%42,037
Feb 18, 20254.074.073.944.004.00-2.20%26,754
Feb 14, 20254.274.274.014.094.09-0.49%19,750
Feb 13, 20254.064.153.934.114.111.48%76,326
Feb 12, 20254.144.184.004.054.05-2.88%54,929
Feb 11, 20254.154.254.134.174.170.48%24,417