Skip to main content
logo
Data Storage Corporation (DTSTW)
NASDAQ: DTSTW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
Apr 1, 2026, 9:31 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20260.060.070.060.070.07-0.14%142,172
Mar 27, 20260.070.080.060.070.07-5.13%25,531
Mar 26, 20260.070.080.060.080.08-0.38%157,428
Mar 25, 20260.080.080.080.080.0820.87%100
Mar 24, 20260.070.080.060.060.06-17.05%114,577
Mar 23, 20260.070.080.060.080.088.33%69,495
Mar 20, 20260.070.080.050.070.075.88%107,333
Mar 19, 20260.070.070.050.070.07-6.08%35,461
Mar 17, 20260.080.080.060.070.07-17.82%117,936
Mar 16, 20260.090.090.090.090.0915.47%15,259
Mar 13, 20260.080.080.060.080.081.73%47,649
Mar 12, 20260.070.080.060.080.080.81%48,149
Mar 11, 20260.070.070.070.070.07-3.50%491
Mar 10, 20260.070.080.060.080.0810.78%202,000
Mar 6, 20260.050.070.050.070.07-0.14%10,466
Mar 4, 20260.070.070.070.070.071.31%284
Mar 2, 20260.070.080.050.070.07-15.38%32,528
Feb 27, 20260.070.080.060.080.088.54%35,285
Feb 26, 20260.070.070.050.070.0711.46%107,495
Feb 25, 20260.070.070.050.070.0731.25%9,237
Feb 24, 20260.050.050.050.050.05-35.52%198
Feb 23, 20260.070.080.050.080.08-9.26%17,339
Feb 20, 20260.060.090.050.090.09-7.89%59,824
Feb 19, 20260.070.100.050.100.1026.67%40,462
Feb 18, 20260.100.110.050.080.08-34.73%567,036
Feb 17, 20260.100.140.090.110.11-17.87%162,398
Feb 13, 20260.120.140.100.140.14-6.73%21,920
Feb 12, 20260.100.150.080.150.15-24,195
Feb 11, 20260.090.160.090.150.153.45%46,676
Feb 10, 20260.110.170.080.150.15-14.66%101,081
Feb 5, 20260.160.170.130.170.17-2.91%4,631
Feb 3, 20260.160.180.120.180.180.06%90,161
Feb 2, 20260.160.180.150.170.17-2.73%26,140
Jan 30, 20260.160.180.160.180.181.81%8,456
Jan 29, 20260.200.200.160.180.18-4.54%16,100
Jan 28, 20260.170.190.170.190.19-51,364
Jan 27, 20260.180.190.150.190.192.78%132,328
Jan 23, 20260.160.200.150.180.18-9.95%28,624
Jan 16, 20260.180.210.160.200.200.15%103,659
Jan 15, 20260.160.200.150.200.205.11%19,884
Jan 14, 20260.190.210.160.190.19-9.53%82,675
Jan 13, 20260.210.210.180.210.21-5.83%2,653
Jan 12, 20260.210.220.170.220.221.60%128,605
Jan 9, 20260.200.220.170.220.224.48%168,019
Jan 8, 20260.200.210.160.210.2110.64%44,149
Jan 7, 20260.160.230.140.190.195.74%131,328
Jan 5, 20260.200.200.120.180.18-21.92%293,860
Dec 31, 20250.210.230.190.230.230.26%2,192
Dec 30, 20250.230.240.200.230.23-3.86%32,697
Dec 29, 20250.230.240.190.240.24-0.08%7,400