Data Storage Corporation (DTSTW)
NASDAQ: DTSTW · Real-Time Price · USD · Warrants
0.360
+0.011 (3.18%)
Mar 14, 2025, 10:50 AM EDT - Market open
Data Storage Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -8.18% | 972 |
Mar 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 50 |
Mar 11, 2025 | 0.31 | 0.40 | 0.31 | 0.38 | 0.38 | - | 8,000 |
Mar 10, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -4.14% | 700 |
Mar 7, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | -0.90% | 250 |
Mar 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Mar 5, 2025 | 0.40 | 0.43 | 0.37 | 0.40 | 0.40 | -6.80% | 1,897 |
Mar 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
Mar 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 8.64% | 200 |
Feb 28, 2025 | 0.36 | 0.47 | 0.31 | 0.40 | 0.40 | 3.69% | 6,658 |
Feb 27, 2025 | 0.39 | 0.41 | 0.32 | 0.38 | 0.38 | -0.60% | 4,351 |
Feb 26, 2025 | 0.40 | 0.41 | 0.33 | 0.38 | 0.38 | -7.77% | 12,263 |
Feb 25, 2025 | 0.48 | 0.48 | 0.33 | 0.42 | 0.42 | -11.57% | 14,030 |
Feb 24, 2025 | 0.51 | 0.56 | 0.35 | 0.47 | 0.47 | 0.49% | 45,562 |
Feb 21, 2025 | 0.47 | 0.62 | 0.46 | 0.47 | 0.47 | -4.55% | 22,370 |
Feb 20, 2025 | 0.54 | 0.63 | 0.42 | 0.49 | 0.49 | -7.55% | 18,224 |
Feb 19, 2025 | 0.45 | 0.54 | 0.45 | 0.53 | 0.53 | 5.79% | 1,047 |
Feb 18, 2025 | 0.45 | 0.54 | 0.42 | 0.50 | 0.50 | 4.07% | 7,370 |
Feb 14, 2025 | 0.52 | 0.54 | 0.37 | 0.48 | 0.48 | 0.29% | 41,758 |
Feb 13, 2025 | 0.49 | 0.55 | 0.40 | 0.48 | 0.48 | -2.24% | 16,341 |
Feb 12, 2025 | 0.44 | 0.52 | 0.38 | 0.49 | 0.49 | 0.42% | 3,100 |
Feb 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50 |
Feb 10, 2025 | 0.54 | 0.54 | 0.33 | 0.49 | 0.49 | -0.22% | 4,901 |
Feb 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Feb 6, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.68% | 1,157 |
Feb 5, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | -2.92% | 4,200 |
Feb 4, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -6.45% | 426 |
Feb 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
Jan 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.69% | 334 |
Jan 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.67% | 200 |
Jan 29, 2025 | 0.51 | 0.60 | 0.51 | 0.58 | 0.58 | -1.97% | 500 |
Jan 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 100 |
Jan 27, 2025 | 0.63 | 0.63 | 0.50 | 0.59 | 0.59 | 15.91% | 4,079 |
Jan 24, 2025 | 0.57 | 0.67 | 0.51 | 0.51 | 0.51 | -26.08% | 1,713 |
Jan 23, 2025 | 0.53 | 0.69 | 0.52 | 0.69 | 0.69 | 5.17% | 1,149 |
Jan 22, 2025 | 0.60 | 0.66 | 0.52 | 0.66 | 0.66 | -2.09% | 601 |
Jan 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.35% | 317 |
Jan 17, 2025 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | 18.87% | 441 |
Jan 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.87% | 150 |
Jan 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.66% | 500 |
Jan 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jan 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.00% | 114 |
Jan 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -13.04% | 2,124 |
Jan 8, 2025 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | 0.01% | 7,930 |
Jan 7, 2025 | 0.68 | 0.69 | 0.62 | 0.69 | 0.69 | 1.91% | 720 |
Jan 6, 2025 | 0.68 | 0.68 | 0.55 | 0.68 | 0.68 | -0.44% | 730 |
Jan 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.02% | 264 |
Jan 2, 2025 | 0.69 | 0.69 | 0.61 | 0.69 | 0.69 | 27.87% | 373 |
Dec 31, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Dec 30, 2024 | 0.60 | 0.69 | 0.54 | 0.54 | 0.54 | 3.32% | 3,014 |