Skip to main content
IC
Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
2.252
+0.082 (3.76%)
At close: May 13, 2025, 4:00 PM
2.210
-0.042 (-1.84%)
Pre-market: May 14, 2025, 8:27 AM EDT

Datasea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20252.132.402.102.252.253.78%140,935
May 12, 20252.092.242.052.172.178.50%93,663
May 9, 20252.102.161.972.002.00-5.21%71,720
May 8, 20252.162.701.982.112.11-1.40%226,706
May 7, 20252.182.242.142.142.141.42%12,313
May 6, 20252.262.262.102.112.11-0.75%27,994
May 5, 20252.242.242.112.132.13-1.80%24,416
May 2, 20252.112.202.112.172.17-2.04%21,383
May 1, 20252.182.252.032.212.21-1.78%31,902
Apr 30, 20252.192.282.152.252.256.03%44,667
Apr 29, 20252.162.212.092.122.12-1.76%32,665
Apr 28, 20252.062.202.062.162.161.41%21,694
Apr 25, 20252.222.242.062.132.13-4.91%106,224
Apr 24, 20251.902.271.872.242.2417.28%249,483
Apr 23, 20251.881.951.871.911.911.06%103,519
Apr 22, 20251.851.951.851.891.89-0.26%6,764
Apr 21, 20251.891.901.851.901.902.99%23,181
Apr 17, 20251.941.941.841.841.84-2.13%8,332
Apr 16, 20251.931.931.851.881.88-3.59%9,585
Apr 15, 20251.921.951.901.951.953.39%10,084
Apr 14, 20251.871.991.831.891.890.59%15,675
Apr 11, 20251.841.981.831.881.882.46%110,558
Apr 10, 20251.781.901.781.831.832.01%51,133
Apr 9, 20251.741.811.631.791.79-1.97%91,331
Apr 8, 20251.972.061.781.831.83-2.14%25,009
Apr 7, 20251.901.941.801.871.87-2.09%43,340
Apr 4, 20252.002.081.901.911.91-7.73%69,853
Apr 3, 20252.112.152.072.072.07-3.27%42,287
Apr 2, 20252.172.232.122.142.14-1.38%19,193
Apr 1, 20252.182.222.162.172.17-0.18%15,976
Mar 31, 20252.182.212.142.172.17-2.60%24,738
Mar 28, 20252.332.442.202.232.23-6.61%43,724
Mar 27, 20252.212.402.212.392.396.22%80,763
Mar 26, 20252.302.342.212.252.25-2.60%75,185
Mar 25, 20252.412.702.202.312.310.57%748,255
Mar 24, 20252.172.302.172.302.304.41%45,447
Mar 21, 20252.102.232.092.202.205.57%16,942
Mar 20, 20252.122.122.072.082.080.19%4,235
Mar 19, 20252.152.152.062.082.08-2.35%20,373
Mar 18, 20252.152.152.082.132.13-0.93%27,076
Mar 17, 20252.082.182.082.152.150.47%13,652
Mar 14, 20252.062.182.062.142.144.39%27,065
Mar 13, 20252.072.102.052.052.05-1.44%12,292
Mar 12, 20252.122.152.052.082.08-0.48%21,827
Mar 11, 20252.122.132.072.092.09-1.42%23,661
Mar 10, 20252.122.172.072.122.12-2.30%13,248
Mar 7, 20252.132.172.052.172.173.33%24,365
Mar 6, 20252.082.162.052.102.100.72%21,884
Mar 5, 20252.042.142.022.092.090.24%27,677
Mar 4, 20252.102.202.012.082.08-2.80%39,133