Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.950
-0.030 (-0.75%)
At close: Apr 16, 2026, 4:00 PM EDT
4.020
+0.070 (1.77%)
After-hours: Apr 16, 2026, 6:31 PM EDT
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.94 | 4.08 | 3.89 | 3.90 | - | -2.01% | 33,438 |
| Apr 15, 2026 | 4.04 | 4.04 | 3.82 | 3.98 | 3.98 | -1.49% | 42,757 |
| Apr 14, 2026 | 4.33 | 4.43 | 3.89 | 4.04 | 4.04 | -4.27% | 551,055 |
| Apr 13, 2026 | 4.02 | 4.28 | 3.99 | 4.22 | 4.22 | 5.50% | 12,133 |
| Apr 10, 2026 | 4.10 | 4.34 | 3.96 | 4.00 | 4.00 | -1.72% | 21,296 |
| Apr 9, 2026 | 3.92 | 4.10 | 3.92 | 4.07 | 4.07 | 5.17% | 14,201 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | 0.78% | 15,058 |
| Apr 7, 2026 | 3.85 | 3.91 | 3.84 | 3.84 | 3.84 | -0.78% | 9,020 |
| Apr 6, 2026 | 3.86 | 4.14 | 3.83 | 3.87 | 3.87 | -0.51% | 14,357 |
| 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% | 6,445 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.68 | 3.77 | 3.77 | -2.96% | 12,455 |
| 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% | 10,951 |
| Mar 26, 2026 | 4.00 | 4.10 | 3.91 | 3.92 | 3.92 | -3.45% | 10,058 |
| Mar 25, 2026 | 4.03 | 4.12 | 3.92 | 4.06 | 4.06 | 4.37% | 10,536 |
| Mar 24, 2026 | 3.89 | 3.96 | 3.87 | 3.89 | 3.89 | 1.30% | 17,705 |
| Mar 23, 2026 | 3.90 | 4.00 | 3.80 | 3.84 | 3.84 | 3.50% | 43,113 |
| Mar 20, 2026 | 3.99 | 3.99 | 3.70 | 3.71 | 3.71 | -7.25% | 27,226 |
| Mar 19, 2026 | 4.00 | 4.09 | 3.95 | 4.00 | 4.00 | -0.25% | 13,988 |
| Mar 18, 2026 | 4.08 | 4.14 | 3.98 | 4.01 | 4.01 | -0.25% | 19,913 |
| 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% | 8,779 |
| Mar 12, 2026 | 4.03 | 4.14 | 4.01 | 4.09 | 4.09 | -0.24% | 5,605 |
| Mar 11, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 6,911 |
| Mar 10, 2026 | 3.88 | 4.05 | 3.88 | 4.02 | 4.02 | 3.34% | 6,939 |
| Mar 9, 2026 | 3.97 | 4.15 | 3.84 | 3.89 | 3.89 | -2.51% | 14,016 |
| Mar 6, 2026 | 3.93 | 4.10 | 3.93 | 3.99 | 3.99 | 0.76% | 13,502 |
| Mar 5, 2026 | 3.97 | 4.08 | 3.96 | 3.96 | 3.96 | -1.00% | 10,110 |
| Mar 4, 2026 | 3.91 | 4.12 | 3.90 | 4.00 | 4.00 | 2.04% | 15,114 |
| Mar 3, 2026 | 3.85 | 4.09 | 3.83 | 3.92 | 3.92 | 1.29% | 20,223 |
| 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% | 12,942 |
| Feb 25, 2026 | 4.00 | 4.11 | 4.00 | 4.03 | 4.03 | 2.81% | 9,634 |
| Feb 24, 2026 | 4.06 | 4.13 | 3.85 | 3.92 | 3.92 | -3.21% | 33,096 |
| Feb 23, 2026 | 4.28 | 4.32 | 4.03 | 4.05 | 4.05 | -5.59% | 14,994 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.27 | 4.29 | 4.29 | -0.81% | 8,863 |
| Feb 19, 2026 | 4.38 | 4.39 | 4.33 | 4.33 | 4.33 | -0.80% | 11,869 |
| Feb 18, 2026 | 4.40 | 4.40 | 4.25 | 4.36 | 4.36 | -1.13% | 5,047 |
| Feb 17, 2026 | 4.32 | 4.45 | 4.27 | 4.41 | 4.41 | 0.32% | 11,088 |
| Feb 13, 2026 | 4.35 | 4.45 | 4.31 | 4.40 | 4.40 | 2.00% | 9,612 |
| Feb 12, 2026 | 4.35 | 4.44 | 4.25 | 4.31 | 4.31 | -0.92% | 12,663 |
| Feb 11, 2026 | 4.53 | 4.53 | 4.27 | 4.35 | 4.35 | -3.55% | 11,919 |
| Feb 10, 2026 | 4.75 | 4.75 | 4.46 | 4.51 | 4.51 | -3.43% | 9,844 |
| Feb 9, 2026 | 4.76 | 4.81 | 4.60 | 4.67 | 4.67 | -2.91% | 16,719 |
| Feb 6, 2026 | 4.77 | 4.95 | 4.76 | 4.81 | 4.81 | -0.82% | 21,727 |
| Feb 5, 2026 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 0.94% | 19,490 |
| Feb 4, 2026 | 4.79 | 4.85 | 4.50 | 4.81 | 4.81 | -1.33% | 19,000 |