Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.330
-0.080 (-2.35%)
At close: Jun 27, 2025, 4:00 PM
3.610
+0.280 (8.41%)
After-hours: Jun 27, 2025, 7:39 PM EDT
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.40 | 3.47 | 3.33 | 3.33 | 3.33 | -2.35% | 33,150 |
| Jun 26, 2025 | 3.41 | 3.45 | 3.35 | 3.41 | 3.41 | 1.49% | 9,972 |
| Jun 25, 2025 | 3.34 | 3.47 | 3.34 | 3.36 | 3.36 | -2.61% | 21,620 |
| Jun 24, 2025 | 3.40 | 3.48 | 3.38 | 3.45 | 3.45 | 2.68% | 15,543 |
| Jun 23, 2025 | 3.34 | 3.45 | 3.25 | 3.36 | 3.36 | 0.30% | 24,046 |
| Jun 20, 2025 | 3.42 | 3.43 | 3.32 | 3.35 | 3.35 | -2.90% | 21,319 |
| Jun 18, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 31,881 |
| Jun 17, 2025 | 3.42 | 3.49 | 3.36 | 3.47 | 3.47 | 1.46% | 20,577 |
| Jun 16, 2025 | 3.48 | 3.55 | 3.34 | 3.42 | 3.42 | -2.01% | 55,566 |
| Jun 13, 2025 | 3.64 | 3.82 | 3.41 | 3.49 | 3.49 | -3.46% | 73,393 |
| Jun 12, 2025 | 3.57 | 3.72 | 3.48 | 3.62 | 3.62 | 0.56% | 68,053 |
| Jun 11, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -5.39% | 59,330 |
| Jun 10, 2025 | 3.75 | 3.83 | 3.72 | 3.80 | 3.80 | 1.33% | 24,878 |
| Jun 9, 2025 | 3.90 | 3.95 | 3.67 | 3.75 | 3.75 | -3.38% | 41,570 |
| Jun 6, 2025 | 3.84 | 3.98 | 3.80 | 3.88 | 3.88 | 2.00% | 38,096 |
| Jun 5, 2025 | 3.81 | 3.88 | 3.78 | 3.81 | 3.81 | 0.13% | 26,065 |
| Jun 4, 2025 | 3.79 | 3.95 | 3.71 | 3.80 | 3.80 | 0.53% | 30,275 |
| Jun 3, 2025 | 3.80 | 3.88 | 3.66 | 3.78 | 3.78 | -0.26% | 48,575 |
| Jun 2, 2025 | 3.79 | 3.79 | 3.70 | 3.79 | 3.79 | 1.07% | 35,419 |
| May 30, 2025 | 3.85 | 3.86 | 3.66 | 3.75 | 3.75 | -3.35% | 16,209 |
| May 29, 2025 | 3.96 | 3.99 | 3.77 | 3.88 | 3.88 | -0.77% | 32,391 |
| May 28, 2025 | 3.94 | 4.01 | 3.90 | 3.91 | 3.91 | -0.08% | 25,312 |
| May 27, 2025 | 3.80 | 4.00 | 3.74 | 3.91 | 3.91 | 4.63% | 124,908 |
| May 23, 2025 | 3.71 | 3.85 | 3.68 | 3.74 | 3.74 | -0.80% | 18,794 |
| May 22, 2025 | 3.69 | 3.91 | 3.68 | 3.77 | 3.77 | 2.17% | 19,355 |
| May 21, 2025 | 3.85 | 3.91 | 3.65 | 3.69 | 3.69 | -5.38% | 39,335 |
| May 20, 2025 | 3.94 | 4.00 | 3.82 | 3.90 | 3.90 | -1.27% | 34,183 |
| May 19, 2025 | 3.92 | 4.07 | 3.92 | 3.95 | 3.95 | 0.77% | 37,111 |
| May 16, 2025 | 3.66 | 4.10 | 3.65 | 3.92 | 3.92 | 7.10% | 137,519 |
| May 15, 2025 | 3.94 | 4.13 | 3.59 | 3.66 | 3.66 | -8.04% | 143,486 |
| May 14, 2025 | 4.11 | 4.19 | 3.93 | 3.98 | 3.98 | -2.76% | 30,717 |
| May 13, 2025 | 4.04 | 4.14 | 4.01 | 4.09 | 4.09 | 3.62% | 51,134 |
| May 12, 2025 | 3.89 | 4.00 | 3.77 | 3.95 | 3.95 | 7.34% | 48,534 |
| May 9, 2025 | 3.70 | 3.70 | 3.55 | 3.68 | 3.68 | 0.55% | 25,058 |
| May 8, 2025 | 3.56 | 3.69 | 3.51 | 3.66 | 3.66 | 3.83% | 12,746 |
| May 7, 2025 | 3.53 | 3.63 | 3.45 | 3.53 | 3.53 | -0.42% | 25,623 |
| May 6, 2025 | 3.58 | 3.65 | 3.51 | 3.54 | 3.54 | -0.84% | 7,075 |
| May 5, 2025 | 3.56 | 3.68 | 3.52 | 3.57 | 3.57 | 0.28% | 15,705 |
| May 2, 2025 | 3.68 | 3.70 | 3.55 | 3.56 | 3.56 | -3.26% | 10,554 |
| May 1, 2025 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | 4.55% | 7,222 |
| Apr 30, 2025 | 3.67 | 3.80 | 3.51 | 3.52 | 3.52 | -4.61% | 16,634 |
| Apr 29, 2025 | 3.70 | 3.85 | 3.66 | 3.69 | 3.69 | -2.33% | 7,918 |
| Apr 28, 2025 | 3.78 | 3.81 | 3.63 | 3.78 | 3.78 | -0.84% | 10,773 |
| Apr 25, 2025 | 3.75 | 3.86 | 3.75 | 3.81 | 3.81 | 0.26% | 11,808 |
| Apr 24, 2025 | 3.73 | 3.87 | 3.72 | 3.80 | 3.80 | 2.15% | 21,077 |
| Apr 23, 2025 | 3.71 | 3.78 | 3.63 | 3.72 | 3.72 | 2.20% | 13,663 |
| Apr 22, 2025 | 3.54 | 3.65 | 3.54 | 3.64 | 3.64 | 4.45% | 11,278 |
| Apr 21, 2025 | 3.50 | 3.61 | 3.48 | 3.49 | 3.49 | -0.43% | 4,994 |
| Apr 17, 2025 | 3.48 | 3.65 | 3.40 | 3.50 | 3.50 | 3.70% | 10,041 |
| Apr 16, 2025 | 3.54 | 3.64 | 3.34 | 3.38 | 3.38 | -4.93% | 21,249 |