Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.780
-0.060 (-1.56%)
At close: May 27, 2026, 4:00 PM EDT
3.780
0.00 (0.00%)
After-hours: May 27, 2026, 4:10 PM EDT
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.88 | 3.93 | 3.70 | 3.78 | 3.78 | -1.56% | 44,334 |
| May 26, 2026 | 3.90 | 3.92 | 3.75 | 3.84 | 3.84 | 1.99% | 69,032 |
| May 22, 2026 | 3.91 | 3.97 | 3.75 | 3.77 | 3.77 | -3.46% | 88,646 |
| May 21, 2026 | 3.92 | 4.03 | 3.82 | 3.90 | 3.90 | -3.23% | 47,954 |
| May 20, 2026 | 4.06 | 4.06 | 3.88 | 4.03 | 4.03 | -0.49% | 33,688 |
| May 19, 2026 | 3.94 | 4.08 | 3.91 | 4.05 | 4.05 | 1.25% | 15,795 |
| May 18, 2026 | 4.20 | 4.20 | 3.83 | 4.00 | 4.00 | -1.48% | 76,668 |
| May 15, 2026 | 4.20 | 4.25 | 4.01 | 4.06 | 4.06 | -6.88% | 38,663 |
| May 14, 2026 | 4.55 | 4.60 | 4.36 | 4.36 | 4.36 | -4.18% | 94,374 |
| May 13, 2026 | 4.53 | 4.55 | 4.35 | 4.55 | 4.55 | 1.34% | 58,154 |
| May 12, 2026 | 4.11 | 4.60 | 4.04 | 4.49 | 4.49 | 8.19% | 130,709 |
| May 11, 2026 | 4.32 | 4.32 | 4.12 | 4.15 | 4.15 | -2.58% | 18,686 |
| May 8, 2026 | 4.20 | 4.33 | 4.06 | 4.26 | 4.26 | 2.90% | 25,423 |
| May 7, 2026 | 4.25 | 4.25 | 4.06 | 4.14 | 4.14 | -1.66% | 20,611 |
| May 6, 2026 | 4.00 | 4.25 | 3.99 | 4.21 | 4.21 | 4.47% | 103,387 |
| May 5, 2026 | 3.99 | 4.09 | 3.98 | 4.03 | 4.03 | 1.00% | 20,454 |
| May 4, 2026 | 4.00 | 4.10 | 3.95 | 3.99 | 3.99 | 1.01% | 8,451 |
| May 1, 2026 | 4.01 | 4.14 | 3.94 | 3.95 | 3.95 | -0.50% | 16,368 |
| Apr 30, 2026 | 3.95 | 4.17 | 3.92 | 3.97 | 3.97 | -0.50% | 17,655 |
| Apr 29, 2026 | 4.15 | 4.15 | 3.91 | 3.99 | 3.99 | -0.50% | 16,288 |
| Apr 28, 2026 | 4.08 | 4.16 | 4.00 | 4.01 | 4.01 | 0.25% | 47,052 |
| Apr 27, 2026 | 3.92 | 4.15 | 3.91 | 4.00 | 4.00 | 1.91% | 32,365 |
| Apr 24, 2026 | 4.00 | 4.09 | 3.88 | 3.93 | 3.93 | -1.38% | 23,584 |
| Apr 23, 2026 | 3.99 | 4.00 | 3.86 | 3.98 | 3.98 | -0.50% | 17,485 |
| Apr 22, 2026 | 4.04 | 4.05 | 3.95 | 4.00 | 4.00 | 1.27% | 28,738 |
| Apr 21, 2026 | 3.99 | 4.01 | 3.94 | 3.95 | 3.95 | -0.13% | 6,075 |
| Apr 20, 2026 | 3.95 | 4.05 | 3.86 | 3.96 | 3.96 | -0.38% | 18,621 |
| Apr 17, 2026 | 4.02 | 4.14 | 3.86 | 3.97 | 3.97 | 0.51% | 36,178 |
| Apr 16, 2026 | 3.94 | 4.08 | 3.89 | 3.95 | 3.95 | -0.75% | 37,262 |
| Apr 15, 2026 | 4.04 | 4.04 | 3.82 | 3.98 | 3.98 | -1.49% | 42,860 |
| Apr 14, 2026 | 4.33 | 4.43 | 3.89 | 4.04 | 4.04 | -4.27% | 572,009 |
| Apr 13, 2026 | 4.02 | 4.28 | 3.99 | 4.22 | 4.22 | 5.50% | 12,172 |
| Apr 10, 2026 | 4.10 | 4.34 | 3.96 | 4.00 | 4.00 | -1.72% | 21,409 |
| Apr 9, 2026 | 3.92 | 4.10 | 3.92 | 4.07 | 4.07 | 5.17% | 14,204 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | 0.78% | 15,103 |
| Apr 7, 2026 | 3.85 | 3.91 | 3.84 | 3.84 | 3.84 | -0.78% | 9,375 |
| Apr 6, 2026 | 3.86 | 4.14 | 3.83 | 3.87 | 3.87 | -0.51% | 14,487 |
| Apr 2, 2026 | 3.99 | 4.07 | 3.85 | 3.89 | 3.89 | -2.26% | 12,759 |
| Apr 1, 2026 | 3.90 | 4.13 | 3.90 | 3.98 | 3.98 | 5.71% | 6,453 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.68 | 3.77 | 3.77 | -2.96% | 12,559 |
| Mar 30, 2026 | 3.97 | 3.97 | 3.68 | 3.88 | 3.88 | -4.20% | 14,238 |
| Mar 27, 2026 | 3.92 | 4.05 | 3.79 | 4.05 | 4.05 | 3.32% | 11,016 |
| Mar 26, 2026 | 4.00 | 4.10 | 3.91 | 3.92 | 3.92 | -3.45% | 10,066 |
| Mar 25, 2026 | 4.03 | 4.12 | 3.92 | 4.06 | 4.06 | 4.37% | 10,616 |
| Mar 24, 2026 | 3.89 | 3.96 | 3.87 | 3.89 | 3.89 | 1.30% | 18,585 |
| Mar 23, 2026 | 3.90 | 4.00 | 3.80 | 3.84 | 3.84 | 3.50% | 43,727 |
| Mar 20, 2026 | 3.99 | 3.99 | 3.70 | 3.71 | 3.71 | -7.25% | 27,227 |
| Mar 19, 2026 | 4.00 | 4.09 | 3.95 | 4.00 | 4.00 | -0.25% | 14,162 |
| Mar 18, 2026 | 4.08 | 4.14 | 3.98 | 4.01 | 4.01 | -0.25% | 19,914 |
| Mar 17, 2026 | 3.95 | 4.14 | 3.95 | 4.02 | 4.02 | 3.08% | 20,684 |