Data Storage Corporation (DTSTW)
NASDAQ: DTSTW · Real-Time Price · USD · Warrants
0.1001
-0.0289 (-22.40%)
At close: Jul 15, 2025, 4:00 PM
0.2500
+0.1499 (149.75%)
Pre-market: Jul 16, 2025, 8:11 AM EDT
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -22.40% | 25,309 |
| Jul 14, 2025 | 0.12 | 0.16 | 0.10 | 0.13 | 0.13 | -23.62% | 4,113 |
| Jul 11, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -0.65% | 2,470 |
| Jul 10, 2025 | 0.14 | 0.18 | 0.11 | 0.17 | 0.17 | -5.56% | 7,838 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 20.00% | 406 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -35.59% | 1,410 |
| Jul 7, 2025 | 0.13 | 0.25 | 0.08 | 0.23 | 0.23 | 78.40% | 4,951 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -6.75% | 3,839 |
| Jul 2, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 34.62% | 1,863 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.07 | 0.10 | 0.10 | -13.33% | 17,784 |
| Jun 30, 2025 | 0.15 | 0.17 | 0.12 | 0.12 | 0.12 | -6.25% | 769 |
| Jun 27, 2025 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 9.40% | 4,346 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -9.30% | 2,370 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | - | 3,297 |
| Jun 24, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 22.39% | 804 |
| Jun 23, 2025 | 0.17 | 0.19 | 0.08 | 0.11 | 0.11 | -39.11% | 54,663 |
| Jun 20, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -8.89% | 1,117 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.16 | 0.19 | 0.19 | -9.52% | 2,555 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.76% | 7,227 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.33% | 17,324 |
| Jun 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -11.54% | 8,660 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -7.69% | 12,685 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.21 | 0.26 | 0.26 | -4.06% | 4,413 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15 |
| Jun 9, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.39% | 3,024 |
| Jun 6, 2025 | 0.28 | 0.29 | 0.24 | 0.29 | 0.29 | 6.94% | 7,798 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -5.86% | 3,895 |
| Jun 4, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 6.50% | 8,350 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.92% | 114 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 10.38% | 1,204 |
| May 30, 2025 | 0.28 | 0.29 | 0.24 | 0.26 | 0.26 | -3.70% | 3,619 |
| May 29, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 1.12% | 1,697 |
| May 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.67% | 12,478 |
| May 27, 2025 | 0.26 | 0.27 | 0.22 | 0.25 | 0.25 | -7.30% | 2,775 |
| May 23, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -5.92% | 800 |
| May 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 6.30% | 294 |
| May 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -7.91% | 1,900 |
| May 20, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 6.89% | 831 |
| May 19, 2025 | 0.28 | 0.31 | 0.25 | 0.27 | 0.27 | 1.89% | 5,061 |
| May 16, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 0.67% | 3,658 |
| May 15, 2025 | 0.31 | 0.31 | 0.21 | 0.27 | 0.27 | -0.96% | 16,570 |
| May 14, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -15.62% | 3,868 |
| May 13, 2025 | 0.30 | 0.34 | 0.24 | 0.32 | 0.32 | 0.79% | 12,216 |
| May 12, 2025 | 0.32 | 0.32 | 0.23 | 0.32 | 0.32 | 7.08% | 5,987 |
| May 9, 2025 | 0.32 | 0.32 | 0.19 | 0.30 | 0.30 | -8.71% | 7,220 |
| May 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 30 |
| May 7, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 8.27% | 1,000 |
| May 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,345 |
| May 5, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -7.12% | 550 |
| May 2, 2025 | 0.28 | 0.35 | 0.26 | 0.32 | 0.32 | 11.46% | 7,408 |