Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
2.930
-0.110 (-3.62%)
At close: Sep 14, 2026, 4:00 PM EDT
2.880
-0.050 (-1.71%)
After-hours: Sep 14, 2026, 7:42 PM EDT
Data Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.96 | 3.05 | 2.90 | 2.93 | 2.93 | -3.62% | 8,586 |
| Sep 11, 2026 | 2.98 | 3.10 | 2.90 | 3.04 | 3.04 | 1.69% | 12,219 |
| Sep 10, 2026 | 3.10 | 3.10 | 2.95 | 2.99 | 2.99 | -3.56% | 11,093 |
| Sep 9, 2026 | 3.11 | 3.15 | 3.08 | 3.10 | 3.10 | 0.65% | 12,388 |
| Sep 8, 2026 | 2.96 | 3.12 | 2.95 | 3.08 | 3.08 | 4.05% | 6,115 |
| Sep 4, 2026 | 2.97 | 3.05 | 2.96 | 2.96 | 2.96 | -0.39% | 3,966 |
| Sep 3, 2026 | 3.05 | 3.12 | 2.97 | 2.97 | 2.97 | 0.39% | 1,702 |
| Sep 2, 2026 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -2.63% | 5,832 |
| Sep 1, 2026 | 3.00 | 3.07 | 3.00 | 3.04 | 3.04 | - | 6,359 |
| Aug 31, 2026 | 3.01 | 3.06 | 2.98 | 3.04 | 3.04 | -0.65% | 6,038 |
| Aug 28, 2026 | 2.98 | 3.06 | 2.95 | 3.06 | 3.06 | 2.34% | 10,305 |
| Aug 27, 2026 | 2.90 | 3.02 | 2.90 | 2.99 | 2.99 | 0.34% | 8,333 |
| Aug 26, 2026 | 2.98 | 3.02 | 2.91 | 2.98 | 2.98 | 0.68% | 12,189 |
| Aug 25, 2026 | 3.04 | 3.04 | 2.90 | 2.96 | 2.96 | 0.68% | 27,505 |
| Aug 24, 2026 | 3.04 | 3.08 | 2.92 | 2.94 | 2.94 | -3.68% | 15,920 |
| Aug 21, 2026 | 3.02 | 3.15 | 3.02 | 3.05 | 3.05 | 1.07% | 11,006 |
| Aug 20, 2026 | 3.15 | 3.15 | 3.01 | 3.02 | 3.02 | -1.95% | 21,669 |
| Aug 19, 2026 | 3.04 | 3.08 | 2.96 | 3.08 | 3.08 | 0.98% | 23,439 |
| Aug 18, 2026 | 3.04 | 3.06 | 2.94 | 3.05 | 3.05 | 1.33% | 24,228 |
| Aug 17, 2026 | 3.03 | 3.10 | 2.90 | 3.01 | 3.01 | -1.63% | 17,664 |
| Aug 14, 2026 | 3.56 | 3.56 | 2.85 | 3.06 | 3.06 | -14.53% | 87,923 |
| Aug 13, 2026 | 3.40 | 3.74 | 3.40 | 3.58 | 3.58 | 4.99% | 48,082 |
| Aug 12, 2026 | 3.52 | 3.58 | 3.33 | 3.41 | 3.41 | -2.01% | 10,693 |
| Aug 11, 2026 | 3.15 | 3.48 | 3.15 | 3.48 | 3.48 | 8.75% | 9,124 |
| Aug 10, 2026 | 3.28 | 3.37 | 3.19 | 3.20 | 3.20 | -4.19% | 14,454 |
| Aug 7, 2026 | 3.32 | 3.35 | 3.12 | 3.34 | 3.34 | 0.60% | 13,332 |
| Aug 6, 2026 | 3.19 | 3.35 | 3.19 | 3.32 | 3.32 | 5.06% | 12,939 |
| Aug 5, 2026 | 3.18 | 3.34 | 3.11 | 3.16 | 3.16 | 1.77% | 12,832 |
| Aug 4, 2026 | 3.14 | 3.17 | 2.94 | 3.11 | 3.11 | -1.11% | 7,423 |
| Aug 3, 2026 | 3.05 | 3.17 | 3.02 | 3.14 | 3.14 | 2.95% | 7,318 |
| Jul 31, 2026 | 2.90 | 3.20 | 2.90 | 3.05 | 3.05 | 4.99% | 9,932 |
| Jul 30, 2026 | 2.90 | 2.96 | 2.85 | 2.91 | 2.91 | -0.85% | 17,149 |
| Jul 29, 2026 | 3.11 | 3.11 | 2.90 | 2.93 | 2.93 | -7.57% | 15,666 |
| Jul 28, 2026 | 3.11 | 3.24 | 3.00 | 3.17 | 3.17 | 2.26% | 22,724 |
| Jul 27, 2026 | 3.10 | 3.25 | 3.06 | 3.10 | 3.10 | -0.64% | 10,558 |
| Jul 24, 2026 | 3.21 | 3.23 | 3.00 | 3.12 | 3.12 | -4.29% | 16,350 |
| Jul 23, 2026 | 3.26 | 3.33 | 3.20 | 3.26 | 3.26 | -2.10% | 3,055 |
| Jul 22, 2026 | 3.40 | 3.41 | 3.27 | 3.33 | 3.33 | -1.77% | 5,919 |
| Jul 21, 2026 | 3.26 | 3.39 | 3.26 | 3.39 | 3.39 | 1.50% | 8,894 |
| Jul 20, 2026 | 3.31 | 3.39 | 3.31 | 3.34 | 3.34 | - | 6,196 |
| Jul 17, 2026 | 3.37 | 3.37 | 3.26 | 3.34 | 3.34 | 0.10% | 10,545 |
| Jul 16, 2026 | 3.52 | 3.52 | 3.31 | 3.34 | 3.34 | -4.40% | 11,758 |
| Jul 15, 2026 | 3.45 | 3.51 | 3.45 | 3.49 | 3.49 | 1.45% | 4,506 |
| Jul 14, 2026 | 3.48 | 3.60 | 3.40 | 3.44 | 3.44 | -2.27% | 17,183 |
| Jul 13, 2026 | 3.52 | 3.60 | 3.46 | 3.52 | 3.52 | -1.95% | 9,729 |
| Jul 10, 2026 | 3.44 | 3.60 | 3.44 | 3.59 | 3.59 | 4.66% | 17,719 |
| Jul 9, 2026 | 3.30 | 3.50 | 3.29 | 3.43 | 3.43 | 2.69% | 30,535 |
| Jul 8, 2026 | 3.35 | 3.39 | 3.28 | 3.34 | 3.34 | -2.34% | 4,528 |
| Jul 7, 2026 | 3.45 | 3.50 | 3.36 | 3.42 | 3.42 | -1.16% | 10,522 |
| Jul 6, 2026 | 3.44 | 3.56 | 3.40 | 3.46 | 3.46 | 2.37% | 17,832 |