Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.140
+0.090 (2.95%)
At close: Aug 3, 2026, 4:00 PM EDT
3.140
0.00 (0.00%)
After-hours: Aug 3, 2026, 7:34 PM EDT
Data Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.05 | 3.17 | 3.02 | 3.14 | 3.14 | 2.95% | 7,267 |
| Jul 31, 2026 | 2.90 | 3.20 | 2.90 | 3.05 | 3.05 | 4.99% | 9,930 |
| Jul 30, 2026 | 2.90 | 2.96 | 2.85 | 2.91 | 2.91 | -0.85% | 17,148 |
| 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 |
| Jul 2, 2026 | 3.33 | 3.51 | 3.33 | 3.38 | 3.38 | 0.69% | 9,710 |
| Jul 1, 2026 | 3.46 | 3.54 | 3.36 | 3.36 | 3.36 | -2.70% | 19,463 |
| Jun 30, 2026 | 3.33 | 3.45 | 3.27 | 3.45 | 3.45 | 3.60% | 24,738 |
| Jun 29, 2026 | 3.39 | 3.44 | 3.18 | 3.33 | 3.33 | -0.60% | 20,623 |
| Jun 26, 2026 | 3.37 | 3.60 | 3.35 | 3.35 | 3.35 | -1.76% | 18,614 |
| Jun 25, 2026 | 3.60 | 3.85 | 3.34 | 3.41 | 3.41 | -7.59% | 76,248 |
| Jun 24, 2026 | 3.41 | 3.90 | 3.41 | 3.69 | 3.69 | 8.21% | 99,774 |
| Jun 23, 2026 | 3.33 | 3.52 | 3.27 | 3.41 | 3.41 | 2.71% | 69,654 |
| Jun 22, 2026 | 3.33 | 3.50 | 3.16 | 3.32 | 3.32 | 1.53% | 33,559 |
| Jun 18, 2026 | 3.56 | 3.56 | 3.27 | 3.27 | 3.27 | -7.89% | 45,984 |
| Jun 17, 2026 | 3.25 | 3.55 | 3.23 | 3.55 | 3.55 | 8.90% | 29,678 |
| Jun 16, 2026 | 3.34 | 3.34 | 3.13 | 3.26 | 3.26 | -1.36% | 28,258 |
| Jun 15, 2026 | 3.19 | 3.42 | 3.15 | 3.31 | 3.31 | 5.59% | 29,319 |
| Jun 12, 2026 | 3.37 | 3.37 | 3.06 | 3.13 | 3.13 | -8.21% | 25,285 |
| Jun 11, 2026 | 3.41 | 3.43 | 3.29 | 3.41 | 3.41 | 0.29% | 11,087 |
| Jun 10, 2026 | 3.34 | 3.41 | 3.23 | 3.40 | 3.40 | 5.26% | 9,470 |
| Jun 9, 2026 | 3.36 | 3.41 | 3.14 | 3.23 | 3.23 | -5.00% | 19,057 |
| Jun 8, 2026 | 3.40 | 3.45 | 3.29 | 3.40 | 3.40 | 2.10% | 13,725 |
| Jun 5, 2026 | 3.49 | 3.56 | 3.31 | 3.33 | 3.33 | -5.67% | 15,351 |
| Jun 4, 2026 | 3.54 | 3.68 | 3.40 | 3.53 | 3.53 | -0.28% | 24,547 |
| Jun 3, 2026 | 3.64 | 3.64 | 3.36 | 3.54 | 3.54 | -1.39% | 30,291 |
| Jun 2, 2026 | 3.78 | 3.78 | 3.55 | 3.59 | 3.59 | -4.01% | 30,145 |
| Jun 1, 2026 | 3.70 | 3.79 | 3.65 | 3.74 | 3.74 | 0.27% | 25,739 |
| May 29, 2026 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | 0.27% | 20,141 |
| May 28, 2026 | 3.79 | 3.83 | 3.62 | 3.72 | 3.72 | -1.59% | 16,940 |
| May 27, 2026 | 3.88 | 3.93 | 3.70 | 3.78 | 3.78 | -1.56% | 44,478 |
| May 26, 2026 | 3.90 | 3.92 | 3.75 | 3.84 | 3.84 | 1.99% | 69,248 |
| May 22, 2026 | 3.91 | 3.97 | 3.75 | 3.77 | 3.77 | -3.46% | 90,448 |
| May 21, 2026 | 3.92 | 4.03 | 3.82 | 3.90 | 3.90 | -3.23% | 47,969 |