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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20250.330.350.330.350.35-8.18%972
Mar 12, 20250.380.380.380.380.38-50
Mar 11, 20250.310.400.310.380.38-8,000
Mar 10, 20250.350.380.350.380.38-4.14%700
Mar 7, 20250.370.400.370.400.40-0.90%250
Mar 6, 20250.400.400.400.400.40--
Mar 5, 20250.400.430.370.400.40-6.80%1,897
Mar 4, 20250.430.430.430.430.43--
Mar 3, 20250.430.430.430.430.438.64%200
Feb 28, 20250.360.470.310.400.403.69%6,658
Feb 27, 20250.390.410.320.380.38-0.60%4,351
Feb 26, 20250.400.410.330.380.38-7.77%12,263
Feb 25, 20250.480.480.330.420.42-11.57%14,030
Feb 24, 20250.510.560.350.470.470.49%45,562
Feb 21, 20250.470.620.460.470.47-4.55%22,370
Feb 20, 20250.540.630.420.490.49-7.55%18,224
Feb 19, 20250.450.540.450.530.535.79%1,047
Feb 18, 20250.450.540.420.500.504.07%7,370
Feb 14, 20250.520.540.370.480.480.29%41,758
Feb 13, 20250.490.550.400.480.48-2.24%16,341
Feb 12, 20250.440.520.380.490.490.42%3,100
Feb 11, 20250.490.490.490.490.49-50
Feb 10, 20250.540.540.330.490.49-0.22%4,901
Feb 7, 20250.490.490.490.490.49--
Feb 6, 20250.520.520.490.490.49-3.68%1,157
Feb 5, 20250.490.510.490.510.51-2.92%4,200
Feb 4, 20250.560.560.520.520.52-6.45%426
Feb 3, 20250.560.560.560.560.56--
Jan 31, 20250.560.560.560.560.56-0.69%334
Jan 30, 20250.560.560.560.560.56-2.67%200
Jan 29, 20250.510.600.510.580.58-1.97%500
Jan 28, 20250.590.590.590.590.59-100
Jan 27, 20250.630.630.500.590.5915.91%4,079
Jan 24, 20250.570.670.510.510.51-26.08%1,713
Jan 23, 20250.530.690.520.690.695.17%1,149
Jan 22, 20250.600.660.520.660.66-2.09%601
Jan 21, 20250.670.670.670.670.676.35%317
Jan 17, 20250.690.690.630.630.6318.87%441
Jan 16, 20250.530.530.530.530.531.87%150
Jan 15, 20250.530.530.520.520.52-3.66%500
Jan 14, 20250.540.540.540.540.54--
Jan 13, 20250.540.540.540.540.54-10.00%114
Jan 10, 20250.610.610.600.600.60-13.04%2,124
Jan 8, 20250.600.690.600.690.690.01%7,930
Jan 7, 20250.680.690.620.690.691.91%720
Jan 6, 20250.680.680.550.680.68-0.44%730
Jan 3, 20250.680.680.680.680.68-1.02%264
Jan 2, 20250.690.690.610.690.6927.87%373
Dec 31, 20240.540.540.540.540.54--
Dec 30, 20240.600.690.540.540.543.32%3,014