Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
2.980
-0.088 (-2.87%)
At close: Oct 30, 2026, 4:00 PM EDT
2.850
-0.130 (-4.36%)
After-hours: Oct 30, 2026, 4:10 PM EDT
Data Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.93 | 3.35 | 2.86 | 2.98 | 2.98 | -2.87% | 84,860 |
| Oct 29, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | 2.61% | 995 |
| Oct 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.85% | 2,125 |
| Oct 27, 2026 | 2.88 | 3.10 | 2.88 | 2.97 | 2.97 | -4.35% | 7,015 |
| Oct 26, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | - | 2,179 |
| Oct 23, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 4.03% | 931 |
| Oct 22, 2026 | 2.91 | 3.09 | 2.91 | 2.98 | 2.98 | -1.16% | 3,720 |
| Oct 21, 2026 | 2.99 | 3.05 | 2.98 | 3.02 | 3.02 | 2.20% | 8,312 |
| Oct 20, 2026 | 2.89 | 3.10 | 2.88 | 2.95 | 2.95 | -1.99% | 8,154 |
| Oct 19, 2026 | 3.02 | 3.17 | 3.00 | 3.01 | 3.01 | - | 4,532 |
| Oct 16, 2026 | 3.04 | 3.10 | 3.00 | 3.01 | 3.01 | -6.81% | 3,566 |
| Oct 15, 2026 | 3.13 | 3.25 | 2.99 | 3.23 | 3.23 | 0.78% | 9,984 |
| Oct 14, 2026 | 3.22 | 3.23 | 3.16 | 3.21 | 3.21 | -1.38% | 9,214 |
| Oct 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 417 |
| Oct 12, 2026 | 3.27 | 3.35 | 3.20 | 3.25 | 3.25 | -2.69% | 9,998 |
| Oct 9, 2026 | 3.30 | 3.34 | 3.20 | 3.34 | 3.34 | 1.98% | 5,789 |
| Oct 8, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 0.77% | 7,872 |
| Oct 7, 2026 | 3.30 | 3.45 | 3.24 | 3.25 | 3.25 | -5.25% | 6,428 |
| Oct 6, 2026 | 3.45 | 3.45 | 3.28 | 3.43 | 3.43 | 1.18% | 22,683 |
| Oct 5, 2026 | 3.34 | 3.45 | 3.33 | 3.39 | 3.39 | 2.11% | 10,996 |
| Oct 2, 2026 | 3.35 | 3.44 | 3.20 | 3.32 | 3.32 | -1.78% | 14,543 |
| Oct 1, 2026 | 3.40 | 3.45 | 3.30 | 3.38 | 3.38 | -1.74% | 5,610 |
| Sep 30, 2026 | 3.28 | 3.50 | 3.17 | 3.44 | 3.44 | 4.88% | 41,206 |
| Sep 29, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 0.15% | 11,137 |
| Sep 28, 2026 | 3.13 | 3.40 | 3.08 | 3.28 | 3.28 | 4.63% | 23,517 |
| Sep 25, 2026 | 2.88 | 3.55 | 2.78 | 3.13 | 3.13 | 9.82% | 182,765 |
| Sep 24, 2026 | 2.80 | 3.02 | 2.80 | 2.85 | 2.85 | 1.79% | 7,795 |
| Sep 23, 2026 | 2.83 | 3.03 | 2.75 | 2.80 | 2.80 | -4.11% | 5,743 |
| Sep 22, 2026 | 2.85 | 2.92 | 2.75 | 2.92 | 2.92 | 1.39% | 23,438 |
| Sep 21, 2026 | 2.93 | 3.00 | 2.82 | 2.88 | 2.88 | 3.23% | 14,754 |
| Sep 18, 2026 | 2.88 | 2.97 | 2.79 | 2.79 | 2.79 | -5.11% | 15,303 |
| Sep 17, 2026 | 2.86 | 3.05 | 2.82 | 2.94 | 2.94 | 2.80% | 22,143 |
| Sep 16, 2026 | 2.89 | 3.04 | 2.82 | 2.86 | 2.86 | -0.35% | 9,324 |
| Sep 15, 2026 | 2.90 | 2.93 | 2.86 | 2.87 | 2.87 | -2.05% | 11,182 |
| Sep 14, 2026 | 2.96 | 3.05 | 2.90 | 2.93 | 2.93 | -3.62% | 8,642 |
| 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 |