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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20254.704.794.664.66--1.27%93,332
Jul 29, 20254.784.804.684.724.72-69,966
Jul 28, 20254.714.854.544.724.720.85%77,586
Jul 25, 20254.995.004.644.684.68-7.51%470,300
Jul 24, 20255.055.155.015.065.06-1.56%75,296
Jul 23, 20255.175.175.015.145.14-75,391
Jul 22, 20254.855.424.855.145.144.68%229,019
Jul 21, 20254.805.144.784.914.912.08%330,325
Jul 18, 20254.895.044.684.814.81-0.41%240,249
Jul 17, 20254.965.164.714.834.83-8.87%610,868
Jul 16, 20254.545.444.235.305.3056.80%14,954,324
Jul 15, 20253.463.533.353.383.38-1.46%2,123,150
Jul 14, 20253.483.533.433.433.43-2.83%22,993
Jul 11, 20253.503.553.453.533.53-0.84%21,716
Jul 10, 20253.453.563.433.563.563.49%36,320
Jul 9, 20253.473.513.433.443.44-2.27%18,086
Jul 8, 20253.543.643.483.523.52-0.28%26,823
Jul 7, 20253.563.653.493.533.53-1.40%29,922
Jul 3, 20253.573.633.513.583.580.56%13,643
Jul 2, 20253.463.613.463.563.563.19%27,125
Jul 1, 20253.383.563.383.453.450.58%30,874
Jun 30, 20253.383.473.373.433.433.00%29,652
Jun 27, 20253.403.473.333.333.33-2.35%33,150
Jun 26, 20253.413.453.353.413.411.49%9,972
Jun 25, 20253.343.473.343.363.36-2.61%21,620
Jun 24, 20253.403.483.383.453.452.68%15,543
Jun 23, 20253.343.453.253.363.360.30%24,046
Jun 20, 20253.423.433.323.353.35-2.90%21,319
Jun 18, 20253.463.483.433.453.45-0.58%31,881
Jun 17, 20253.423.493.363.473.471.46%20,577
Jun 16, 20253.483.553.343.423.42-2.01%55,566
Jun 13, 20253.643.823.413.493.49-3.46%73,393
Jun 12, 20253.573.723.483.623.620.56%68,053
Jun 11, 20253.803.803.503.603.60-5.39%59,330
Jun 10, 20253.753.833.723.803.801.33%24,878
Jun 9, 20253.903.953.673.753.75-3.38%41,570
Jun 6, 20253.843.983.803.883.882.00%38,096
Jun 5, 20253.813.883.783.813.810.13%26,065
Jun 4, 20253.793.953.713.803.800.53%30,275
Jun 3, 20253.803.883.663.783.78-0.26%48,575
Jun 2, 20253.793.793.703.793.791.07%35,419
May 30, 20253.853.863.663.753.75-3.35%16,209
May 29, 20253.963.993.773.883.88-0.77%32,391
May 28, 20253.944.013.903.913.91-0.08%25,312
May 27, 20253.804.003.743.913.914.63%124,908
May 23, 20253.713.853.683.743.74-0.80%18,794
May 22, 20253.693.913.683.773.772.17%19,355
May 21, 20253.853.913.653.693.69-5.38%39,335
May 20, 20253.944.003.823.903.90-1.27%34,183
May 19, 20253.924.073.923.953.950.77%37,111