Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.066
-0.234 (-10.17%)
At close: Sep 26, 2025, 4:00 PM EDT
2.110
+0.044 (2.12%)
After-hours: Sep 26, 2025, 7:37 PM EDT
Datasea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.40 | 2.50 | 2.05 | 2.07 | 2.07 | -10.17% | 555,217 |
| Sep 25, 2025 | 2.34 | 2.35 | 2.16 | 2.30 | 2.30 | 0.04% | 113,417 |
| Sep 24, 2025 | 2.27 | 2.34 | 2.21 | 2.30 | 2.30 | 0.17% | 156,457 |
| Sep 23, 2025 | 2.14 | 2.30 | 2.12 | 2.30 | 2.30 | 7.75% | 168,185 |
| Sep 22, 2025 | 2.08 | 2.17 | 2.06 | 2.13 | 2.13 | 2.65% | 54,601 |
| Sep 19, 2025 | 2.16 | 2.20 | 2.05 | 2.08 | 2.08 | -3.94% | 36,708 |
| Sep 18, 2025 | 2.14 | 2.19 | 2.12 | 2.16 | 2.16 | 1.41% | 61,442 |
| Sep 17, 2025 | 2.16 | 2.18 | 2.13 | 2.13 | 2.13 | -2.29% | 37,021 |
| Sep 16, 2025 | 2.12 | 2.20 | 2.08 | 2.18 | 2.18 | 4.81% | 144,050 |
| Sep 15, 2025 | 2.06 | 2.15 | 2.01 | 2.08 | 2.08 | -0.48% | 92,280 |
| Sep 12, 2025 | 2.17 | 2.18 | 2.01 | 2.09 | 2.09 | -1.88% | 128,203 |
| Sep 11, 2025 | 2.25 | 2.30 | 2.05 | 2.13 | 2.13 | -5.33% | 337,299 |
| Sep 10, 2025 | 2.24 | 2.28 | 2.13 | 2.25 | 2.25 | 3.21% | 162,541 |
| Sep 9, 2025 | 2.15 | 2.19 | 2.06 | 2.18 | 2.18 | 4.81% | 59,182 |
| Sep 8, 2025 | 2.00 | 2.14 | 1.99 | 2.08 | 2.08 | 2.16% | 71,183 |
| Sep 5, 2025 | 2.03 | 2.06 | 1.95 | 2.04 | 2.04 | -1.64% | 61,889 |
| Sep 4, 2025 | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | 0.98% | 14,636 |
| Sep 3, 2025 | 2.11 | 2.15 | 2.03 | 2.05 | 2.05 | -5.44% | 36,992 |
| Sep 2, 2025 | 2.03 | 2.19 | 2.00 | 2.17 | 2.17 | 5.24% | 57,442 |
| Aug 29, 2025 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 12,030 |
| Aug 28, 2025 | 2.09 | 2.11 | 2.01 | 2.08 | 2.08 | -3.26% | 67,070 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -3.15% | 45,732 |
| Aug 26, 2025 | 2.12 | 2.25 | 2.05 | 2.22 | 2.22 | 5.46% | 156,671 |
| Aug 25, 2025 | 1.91 | 2.15 | 1.90 | 2.11 | 2.11 | 10.21% | 135,853 |
| Aug 22, 2025 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 3.92% | 26,962 |
| Aug 21, 2025 | 1.89 | 1.90 | 1.80 | 1.84 | 1.84 | -2.75% | 16,426 |
| Aug 20, 2025 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | - | 15,814 |
| Aug 19, 2025 | 1.97 | 1.97 | 1.87 | 1.89 | 1.89 | - | 89,977 |
| Aug 18, 2025 | 1.81 | 2.00 | 1.76 | 1.89 | 1.89 | 4.07% | 346,909 |
| Aug 15, 2025 | 1.85 | 1.86 | 1.79 | 1.82 | 1.82 | -0.22% | 22,096 |
| Aug 14, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | -0.49% | 19,637 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.76 | 1.83 | 1.83 | -0.60% | 31,105 |
| Aug 12, 2025 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | - | 6,179 |
| Aug 11, 2025 | 1.86 | 1.88 | 1.81 | 1.84 | 1.84 | -0.54% | 12,707 |
| Aug 8, 2025 | 1.84 | 1.91 | 1.81 | 1.85 | 1.85 | 2.04% | 16,627 |
| Aug 7, 2025 | 1.96 | 1.99 | 1.80 | 1.81 | 1.81 | -5.57% | 118,554 |
| Aug 6, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | 1.05% | 9,434 |
| Aug 5, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.26% | 33,294 |
| Aug 4, 2025 | 1.93 | 2.07 | 1.93 | 1.94 | 1.94 | -0.56% | 27,789 |
| Aug 1, 2025 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | -0.10% | 12,738 |
| Jul 31, 2025 | 1.98 | 1.99 | 1.91 | 1.96 | 1.96 | 0.20% | 19,228 |
| Jul 30, 2025 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -2.35% | 39,075 |
| Jul 29, 2025 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -6.10% | 80,094 |
| Jul 28, 2025 | 2.11 | 2.13 | 2.07 | 2.13 | 2.13 | -1.62% | 43,566 |
| Jul 25, 2025 | 2.12 | 2.17 | 2.02 | 2.17 | 2.17 | 5.10% | 84,969 |
| Jul 24, 2025 | 2.11 | 2.16 | 2.04 | 2.06 | 2.06 | -3.42% | 34,545 |
| Jul 23, 2025 | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -1.71% | 41,394 |
| Jul 22, 2025 | 2.17 | 2.21 | 2.11 | 2.17 | 2.17 | -2.69% | 52,298 |
| Jul 21, 2025 | 2.20 | 2.25 | 2.12 | 2.23 | 2.23 | 10.95% | 193,528 |
| Jul 18, 2025 | 2.04 | 2.12 | 2.01 | 2.01 | 2.01 | - | 60,592 |