Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
4.290
+0.050 (1.18%)
Sep 30, 2025, 2:47 PM EDT - Market open
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.22 | 4.38 | 4.22 | 4.26 | - | 0.47% | 12,207 |
| Sep 29, 2025 | 4.28 | 4.38 | 4.22 | 4.24 | 4.24 | -0.70% | 41,745 |
| Sep 26, 2025 | 4.14 | 4.27 | 4.10 | 4.27 | 4.27 | 2.40% | 57,974 |
| Sep 25, 2025 | 4.20 | 4.24 | 4.11 | 4.17 | 4.17 | -1.65% | 56,248 |
| Sep 24, 2025 | 4.29 | 4.34 | 4.10 | 4.24 | 4.24 | -1.17% | 60,945 |
| Sep 23, 2025 | 4.34 | 4.40 | 4.25 | 4.29 | 4.29 | -2.05% | 61,918 |
| Sep 22, 2025 | 4.55 | 4.57 | 4.30 | 4.38 | 4.38 | -4.37% | 133,297 |
| Sep 19, 2025 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | 0.44% | 69,968 |
| Sep 18, 2025 | 4.59 | 4.70 | 4.49 | 4.56 | 4.56 | -1.51% | 68,634 |
| Sep 17, 2025 | 4.58 | 4.69 | 4.54 | 4.63 | 4.63 | -2.53% | 55,674 |
| Sep 16, 2025 | 4.68 | 4.80 | 4.55 | 4.75 | 4.75 | 1.71% | 126,955 |
| Sep 15, 2025 | 4.58 | 4.70 | 4.56 | 4.67 | 4.67 | 1.30% | 53,027 |
| Sep 12, 2025 | 4.53 | 4.72 | 4.52 | 4.61 | 4.61 | 1.10% | 117,325 |
| Sep 11, 2025 | 4.53 | 4.62 | 4.53 | 4.56 | 4.56 | -1.30% | 38,945 |
| Sep 10, 2025 | 4.68 | 4.70 | 4.55 | 4.62 | 4.62 | -0.65% | 29,260 |
| Sep 9, 2025 | 4.55 | 4.67 | 4.55 | 4.65 | 4.65 | 2.65% | 109,687 |
| Sep 8, 2025 | 4.48 | 4.53 | 4.45 | 4.53 | 4.53 | 1.57% | 35,485 |
| Sep 5, 2025 | 4.47 | 4.53 | 4.42 | 4.46 | 4.46 | -1.33% | 39,115 |
| Sep 4, 2025 | 4.47 | 4.54 | 4.47 | 4.52 | 4.52 | 0.44% | 40,514 |
| Sep 3, 2025 | 4.52 | 4.57 | 4.44 | 4.50 | 4.50 | -0.88% | 60,718 |
| Sep 2, 2025 | 4.55 | 4.56 | 4.45 | 4.54 | 4.54 | -0.22% | 33,531 |
| Aug 29, 2025 | 4.63 | 4.63 | 4.52 | 4.55 | 4.55 | -0.44% | 62,999 |
| Aug 28, 2025 | 4.62 | 4.65 | 4.55 | 4.57 | 4.57 | -0.44% | 64,112 |
| Aug 27, 2025 | 4.60 | 4.64 | 4.59 | 4.59 | 4.59 | -0.22% | 20,159 |
| Aug 26, 2025 | 4.61 | 4.69 | 4.55 | 4.60 | 4.60 | 0.88% | 32,573 |
| Aug 25, 2025 | 4.68 | 4.68 | 4.54 | 4.56 | 4.56 | -2.36% | 66,469 |
| Aug 22, 2025 | 4.63 | 4.75 | 4.53 | 4.67 | 4.67 | 1.74% | 98,998 |
| Aug 21, 2025 | 4.50 | 4.66 | 4.45 | 4.59 | 4.59 | 1.77% | 133,901 |
| Aug 20, 2025 | 4.49 | 4.57 | 4.45 | 4.51 | 4.51 | -0.88% | 44,685 |
| Aug 19, 2025 | 4.59 | 4.74 | 4.46 | 4.55 | 4.55 | 0.22% | 212,647 |
| Aug 18, 2025 | 4.51 | 4.64 | 4.39 | 4.54 | 4.54 | 1.11% | 85,366 |
| Aug 15, 2025 | 4.53 | 4.65 | 4.44 | 4.49 | 4.49 | -0.88% | 191,463 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.35 | 4.53 | 4.53 | -2.58% | 357,093 |
| Aug 13, 2025 | 4.71 | 4.73 | 4.60 | 4.65 | 4.65 | -1.06% | 78,528 |
| Aug 12, 2025 | 4.67 | 4.77 | 4.66 | 4.70 | 4.70 | 0.53% | 47,053 |
| Aug 11, 2025 | 4.71 | 4.77 | 4.66 | 4.68 | 4.68 | -0.32% | 67,110 |
| Aug 8, 2025 | 4.71 | 4.71 | 4.62 | 4.69 | 4.69 | - | 35,428 |
| Aug 7, 2025 | 4.73 | 4.73 | 4.64 | 4.69 | 4.69 | -0.21% | 34,714 |
| Aug 6, 2025 | 4.70 | 4.74 | 4.67 | 4.70 | 4.70 | -0.42% | 60,911 |
| Aug 5, 2025 | 4.75 | 4.80 | 4.69 | 4.72 | 4.72 | -0.21% | 48,324 |
| Aug 4, 2025 | 4.74 | 4.86 | 4.68 | 4.73 | 4.73 | 1.07% | 25,640 |
| Aug 1, 2025 | 4.70 | 4.70 | 4.61 | 4.68 | 4.68 | -0.85% | 30,749 |
| Jul 31, 2025 | 4.73 | 4.87 | 4.66 | 4.72 | 4.72 | 1.29% | 129,766 |
| Jul 30, 2025 | 4.70 | 4.79 | 4.61 | 4.66 | 4.66 | -1.27% | 137,313 |
| Jul 29, 2025 | 4.78 | 4.80 | 4.68 | 4.72 | 4.72 | - | 69,966 |
| Jul 28, 2025 | 4.71 | 4.85 | 4.54 | 4.72 | 4.72 | 0.85% | 77,586 |
| Jul 25, 2025 | 4.99 | 5.00 | 4.64 | 4.68 | 4.68 | -7.51% | 470,300 |
| Jul 24, 2025 | 5.05 | 5.15 | 5.01 | 5.06 | 5.06 | -1.56% | 75,296 |
| Jul 23, 2025 | 5.17 | 5.17 | 5.01 | 5.14 | 5.14 | - | 75,391 |
| Jul 22, 2025 | 4.85 | 5.42 | 4.85 | 5.14 | 5.14 | 4.68% | 229,019 |