Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.666
+0.126 (3.56%)
Mar 31, 2025, 3:17 PM EDT - Market open
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.57 | 3.77 | 3.50 | 3.65 | - | 3.05% | - |
| Mar 28, 2025 | 3.90 | 3.93 | 3.41 | 3.54 | 3.54 | -8.76% | 55,297 |
| Mar 27, 2025 | 3.73 | 3.94 | 3.68 | 3.88 | 3.88 | 3.47% | 60,398 |
| Mar 26, 2025 | 3.82 | 3.96 | 3.75 | 3.75 | 3.75 | 0.54% | 20,855 |
| Mar 25, 2025 | 3.73 | 3.82 | 3.69 | 3.73 | 3.73 | 2.47% | 30,692 |
| Mar 24, 2025 | 3.60 | 3.68 | 3.56 | 3.64 | 3.64 | 0.28% | 25,096 |
| Mar 21, 2025 | 3.60 | 3.68 | 3.54 | 3.63 | 3.63 | 1.68% | 10,186 |
| Mar 20, 2025 | 3.64 | 3.73 | 3.51 | 3.57 | 3.57 | -1.11% | 18,039 |
| Mar 19, 2025 | 3.53 | 3.65 | 3.51 | 3.61 | 3.61 | 3.44% | 8,809 |
| Mar 18, 2025 | 3.52 | 3.56 | 3.45 | 3.49 | 3.49 | -2.51% | 11,225 |
| Mar 17, 2025 | 3.54 | 3.68 | 3.50 | 3.58 | 3.58 | 0.56% | 9,557 |
| Mar 14, 2025 | 3.49 | 3.58 | 3.49 | 3.56 | 3.56 | 2.59% | 13,439 |
| Mar 13, 2025 | 3.52 | 3.54 | 3.39 | 3.47 | 3.47 | - | 16,676 |
| Mar 12, 2025 | 3.55 | 3.64 | 3.46 | 3.47 | 3.47 | -0.86% | 14,752 |
| Mar 11, 2025 | 3.45 | 3.61 | 3.43 | 3.50 | 3.50 | 1.45% | 29,443 |
| Mar 10, 2025 | 3.51 | 3.57 | 3.40 | 3.45 | 3.45 | -5.48% | 55,177 |
| Mar 7, 2025 | 3.54 | 3.68 | 3.42 | 3.65 | 3.65 | 3.11% | 17,944 |
| Mar 6, 2025 | 3.51 | 3.75 | 3.51 | 3.54 | 3.54 | -3.01% | 23,377 |
| Mar 5, 2025 | 3.71 | 3.86 | 3.64 | 3.65 | 3.65 | -1.62% | 40,701 |
| Mar 4, 2025 | 3.60 | 3.83 | 3.37 | 3.71 | 3.71 | 1.09% | 71,719 |
| Mar 3, 2025 | 3.99 | 3.99 | 3.63 | 3.67 | 3.67 | -7.56% | 39,316 |
| Feb 28, 2025 | 3.82 | 3.97 | 3.78 | 3.97 | 3.97 | 3.93% | 22,726 |
| Feb 27, 2025 | 3.92 | 3.95 | 3.76 | 3.82 | 3.82 | -3.05% | 26,604 |
| Feb 26, 2025 | 3.86 | 3.97 | 3.85 | 3.94 | 3.94 | 3.41% | 15,823 |
| Feb 25, 2025 | 3.86 | 3.95 | 3.75 | 3.81 | 3.81 | -1.30% | 51,265 |
| Feb 24, 2025 | 3.84 | 4.01 | 3.81 | 3.86 | 3.86 | 2.93% | 27,012 |
| Feb 21, 2025 | 3.94 | 4.05 | 3.75 | 3.75 | 3.75 | -5.30% | 42,870 |
| Feb 20, 2025 | 4.08 | 4.12 | 3.95 | 3.96 | 3.96 | -2.73% | 26,506 |
| Feb 19, 2025 | 3.95 | 4.12 | 3.94 | 4.07 | 4.07 | 1.77% | 42,037 |
| Feb 18, 2025 | 4.07 | 4.07 | 3.94 | 4.00 | 4.00 | -2.20% | 26,754 |
| Feb 14, 2025 | 4.27 | 4.27 | 4.01 | 4.09 | 4.09 | -0.49% | 19,750 |
| Feb 13, 2025 | 4.06 | 4.15 | 3.93 | 4.11 | 4.11 | 1.48% | 76,326 |
| Feb 12, 2025 | 4.14 | 4.18 | 4.00 | 4.05 | 4.05 | -2.88% | 54,929 |
| Feb 11, 2025 | 4.15 | 4.25 | 4.13 | 4.17 | 4.17 | 0.48% | 24,417 |
| Feb 10, 2025 | 4.15 | 4.24 | 4.12 | 4.15 | 4.15 | -1.89% | 51,306 |
| Feb 7, 2025 | 4.30 | 4.36 | 4.20 | 4.23 | 4.23 | -1.40% | 32,714 |
| Feb 6, 2025 | 4.35 | 4.49 | 4.27 | 4.29 | 4.29 | -2.05% | 29,844 |
| Feb 5, 2025 | 4.40 | 4.47 | 4.23 | 4.38 | 4.38 | 0.92% | 20,864 |
| Feb 4, 2025 | 4.34 | 4.47 | 4.28 | 4.34 | 4.34 | - | 23,495 |
| Feb 3, 2025 | 4.35 | 4.50 | 4.20 | 4.34 | 4.34 | -3.13% | 57,114 |
| Jan 31, 2025 | 4.42 | 4.50 | 4.35 | 4.48 | 4.48 | 2.99% | 52,412 |
| Jan 30, 2025 | 4.45 | 4.49 | 4.34 | 4.35 | 4.35 | -2.90% | 21,014 |
| Jan 29, 2025 | 4.51 | 4.51 | 4.34 | 4.48 | 4.48 | -0.67% | 42,981 |
| Jan 28, 2025 | 4.43 | 4.70 | 4.40 | 4.51 | 4.51 | 3.44% | 65,922 |
| Jan 27, 2025 | 4.56 | 4.71 | 4.26 | 4.36 | 4.36 | -8.02% | 48,340 |
| Jan 24, 2025 | 4.94 | 4.94 | 4.62 | 4.74 | 4.74 | -2.27% | 31,957 |
| Jan 23, 2025 | 4.75 | 4.85 | 4.60 | 4.85 | 4.85 | 3.19% | 61,116 |
| Jan 22, 2025 | 4.40 | 4.74 | 4.40 | 4.70 | 4.70 | 8.42% | 99,162 |
| Jan 21, 2025 | 4.21 | 4.39 | 4.16 | 4.34 | 4.34 | 3.83% | 48,820 |
| Jan 17, 2025 | 4.33 | 4.38 | 4.17 | 4.18 | 4.18 | -3.36% | 51,416 |