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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20251.901.901.761.831.83-0.60%31,105
Aug 12, 20251.841.861.801.841.84-6,179
Aug 11, 20251.861.881.811.841.84-0.54%12,707
Aug 8, 20251.841.911.811.851.852.04%16,627
Aug 7, 20251.961.991.801.811.81-5.57%118,554
Aug 6, 20251.961.961.921.921.921.05%9,434
Aug 5, 20251.941.941.901.901.90-2.26%33,294
Aug 4, 20251.932.071.931.941.94-0.56%27,789
Aug 1, 20251.921.971.911.961.96-0.10%12,738
Jul 31, 20251.981.991.911.961.960.20%19,228
Jul 30, 20252.082.081.951.951.95-2.35%39,075
Jul 29, 20252.132.132.002.002.00-6.10%80,094
Jul 28, 20252.112.132.072.132.13-1.62%43,566
Jul 25, 20252.122.172.022.172.175.10%84,969
Jul 24, 20252.112.162.042.062.06-3.42%34,545
Jul 23, 20252.162.162.122.132.13-1.71%41,394
Jul 22, 20252.172.212.112.172.17-2.69%52,298
Jul 21, 20252.202.252.122.232.2310.95%193,528
Jul 18, 20252.042.122.012.012.01-60,592
Jul 17, 20252.032.041.952.012.010.50%23,459
Jul 16, 20252.012.081.932.002.002.41%157,512
Jul 15, 20252.012.051.891.951.95-3.32%85,477
Jul 14, 20252.012.092.012.022.02-0.98%5,878
Jul 11, 20252.112.112.002.042.04-2.63%17,937
Jul 10, 20252.002.101.992.102.103.66%20,218
Jul 9, 20251.982.041.892.022.021.05%46,789
Jul 8, 20251.912.001.912.002.003.36%21,934
Jul 7, 20251.921.941.851.941.941.04%61,191
Jul 3, 20251.931.961.911.921.92-1.29%19,099
Jul 2, 20251.921.961.901.941.94-0.26%49,473
Jul 1, 20251.941.981.911.951.950.26%37,245
Jun 30, 20252.002.011.931.941.94-2.51%34,977
Jun 27, 20252.002.021.971.991.99-27,926
Jun 26, 20251.982.151.971.991.99-2.45%158,216
Jun 25, 20251.972.101.962.042.042.00%10,478
Jun 24, 20251.992.051.952.002.000.50%23,884
Jun 23, 20252.072.071.911.991.99-1.97%45,392
Jun 20, 20252.042.122.012.032.03-0.49%45,207
Jun 18, 20252.182.182.032.042.04-1.92%41,455
Jun 17, 20252.102.172.082.082.08-2.80%53,741
Jun 16, 20252.252.252.092.142.140.94%26,508
Jun 13, 20252.122.182.112.122.120.95%43,771
Jun 12, 20252.202.222.102.102.10-6.25%214,794
Jun 11, 20252.312.342.202.242.24-4.68%113,955
Jun 10, 20252.342.392.312.352.35-0.84%53,976
Jun 9, 20252.382.442.232.372.370.85%119,440
Jun 6, 20252.242.432.142.352.3510.43%434,497
Jun 5, 20252.192.212.112.132.13-4.14%66,379
Jun 4, 20252.262.332.192.222.22-1.77%39,320
Jun 3, 20252.232.362.202.262.26-1.31%34,438