Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
4.135
-0.075 (-1.78%)
May 7, 2026, 2:31 PM EDT - Market open
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.25 | 4.25 | 4.10 | 4.10 | - | -2.61% | 9,290 |
| May 6, 2026 | 4.00 | 4.25 | 3.99 | 4.21 | 4.21 | 4.47% | 66,472 |
| May 5, 2026 | 3.99 | 4.09 | 3.98 | 4.03 | 4.03 | 1.00% | 20,427 |
| May 4, 2026 | 4.00 | 4.10 | 3.95 | 3.99 | 3.99 | 1.01% | 8,388 |
| 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% | 17,037 |
| Apr 29, 2026 | 4.15 | 4.15 | 3.91 | 3.99 | 3.99 | -0.50% | 16,263 |
| 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 |
| Mar 16, 2026 | 4.02 | 4.08 | 3.89 | 3.90 | 3.90 | -2.74% | 11,917 |
| Mar 13, 2026 | 4.07 | 4.07 | 3.89 | 4.01 | 4.01 | -1.96% | 8,784 |
| Mar 12, 2026 | 4.03 | 4.14 | 4.01 | 4.09 | 4.09 | -0.24% | 5,640 |
| Mar 11, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 6,918 |
| Mar 10, 2026 | 3.88 | 4.05 | 3.88 | 4.02 | 4.02 | 3.34% | 6,940 |
| Mar 9, 2026 | 3.97 | 4.15 | 3.84 | 3.89 | 3.89 | -2.51% | 14,142 |
| Mar 6, 2026 | 3.93 | 4.10 | 3.93 | 3.99 | 3.99 | 0.76% | 13,520 |
| Mar 5, 2026 | 3.97 | 4.08 | 3.96 | 3.96 | 3.96 | -1.00% | 10,166 |
| Mar 4, 2026 | 3.91 | 4.12 | 3.90 | 4.00 | 4.00 | 2.04% | 15,139 |
| Mar 3, 2026 | 3.85 | 4.09 | 3.83 | 3.92 | 3.92 | 1.29% | 20,233 |
| Mar 2, 2026 | 3.94 | 4.00 | 3.85 | 3.87 | 3.87 | -3.25% | 12,538 |
| Feb 27, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.20% | 7,323 |
| Feb 26, 2026 | 4.07 | 4.15 | 3.88 | 4.09 | 4.09 | 1.49% | 13,032 |