Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
1.829
-0.011 (-0.58%)
Aug 13, 2025, 4:00 PM - Market closed
Datasea Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 17, 2025 | 2.03 | 2.04 | 1.95 | 2.01 | 2.01 | 0.50% | 23,459 |
Jul 16, 2025 | 2.01 | 2.08 | 1.93 | 2.00 | 2.00 | 2.41% | 157,512 |
Jul 15, 2025 | 2.01 | 2.05 | 1.89 | 1.95 | 1.95 | -3.32% | 85,477 |
Jul 14, 2025 | 2.01 | 2.09 | 2.01 | 2.02 | 2.02 | -0.98% | 5,878 |
Jul 11, 2025 | 2.11 | 2.11 | 2.00 | 2.04 | 2.04 | -2.63% | 17,937 |
Jul 10, 2025 | 2.00 | 2.10 | 1.99 | 2.10 | 2.10 | 3.66% | 20,218 |
Jul 9, 2025 | 1.98 | 2.04 | 1.89 | 2.02 | 2.02 | 1.05% | 46,789 |
Jul 8, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 3.36% | 21,934 |
Jul 7, 2025 | 1.92 | 1.94 | 1.85 | 1.94 | 1.94 | 1.04% | 61,191 |
Jul 3, 2025 | 1.93 | 1.96 | 1.91 | 1.92 | 1.92 | -1.29% | 19,099 |
Jul 2, 2025 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | -0.26% | 49,473 |
Jul 1, 2025 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | 0.26% | 37,245 |
Jun 30, 2025 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -2.51% | 34,977 |
Jun 27, 2025 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | - | 27,926 |
Jun 26, 2025 | 1.98 | 2.15 | 1.97 | 1.99 | 1.99 | -2.45% | 158,216 |
Jun 25, 2025 | 1.97 | 2.10 | 1.96 | 2.04 | 2.04 | 2.00% | 10,478 |
Jun 24, 2025 | 1.99 | 2.05 | 1.95 | 2.00 | 2.00 | 0.50% | 23,884 |
Jun 23, 2025 | 2.07 | 2.07 | 1.91 | 1.99 | 1.99 | -1.97% | 45,392 |
Jun 20, 2025 | 2.04 | 2.12 | 2.01 | 2.03 | 2.03 | -0.49% | 45,207 |
Jun 18, 2025 | 2.18 | 2.18 | 2.03 | 2.04 | 2.04 | -1.92% | 41,455 |
Jun 17, 2025 | 2.10 | 2.17 | 2.08 | 2.08 | 2.08 | -2.80% | 53,741 |
Jun 16, 2025 | 2.25 | 2.25 | 2.09 | 2.14 | 2.14 | 0.94% | 26,508 |
Jun 13, 2025 | 2.12 | 2.18 | 2.11 | 2.12 | 2.12 | 0.95% | 43,771 |
Jun 12, 2025 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -6.25% | 214,794 |
Jun 11, 2025 | 2.31 | 2.34 | 2.20 | 2.24 | 2.24 | -4.68% | 113,955 |
Jun 10, 2025 | 2.34 | 2.39 | 2.31 | 2.35 | 2.35 | -0.84% | 53,976 |
Jun 9, 2025 | 2.38 | 2.44 | 2.23 | 2.37 | 2.37 | 0.85% | 119,440 |
Jun 6, 2025 | 2.24 | 2.43 | 2.14 | 2.35 | 2.35 | 10.43% | 434,497 |
Jun 5, 2025 | 2.19 | 2.21 | 2.11 | 2.13 | 2.13 | -4.14% | 66,379 |
Jun 4, 2025 | 2.26 | 2.33 | 2.19 | 2.22 | 2.22 | -1.77% | 39,320 |
Jun 3, 2025 | 2.23 | 2.36 | 2.20 | 2.26 | 2.26 | -1.31% | 34,438 |