Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.950
+0.270 (7.34%)
At close: May 12, 2025, 4:00 PM
4.000
+0.050 (1.27%)
After-hours: May 12, 2025, 6:38 PM EDT
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.89 | 4.00 | 3.77 | 3.95 | 3.95 | 7.34% | 48,199 |
| 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 |
| Apr 15, 2025 | 3.67 | 3.67 | 3.51 | 3.55 | 3.55 | -2.74% | 18,158 |
| Apr 14, 2025 | 3.50 | 3.74 | 3.49 | 3.65 | 3.65 | 9.61% | 12,111 |
| Apr 11, 2025 | 3.39 | 3.50 | 3.25 | 3.33 | 3.33 | -0.60% | 98,767 |
| Apr 10, 2025 | 3.11 | 3.40 | 3.11 | 3.35 | 3.35 | 4.04% | 42,757 |
| Apr 9, 2025 | 3.00 | 3.32 | 2.95 | 3.22 | 3.22 | 8.05% | 40,671 |
| Apr 8, 2025 | 3.25 | 3.28 | 2.93 | 2.98 | 2.98 | -4.64% | 30,668 |
| Apr 7, 2025 | 3.07 | 3.20 | 2.95 | 3.13 | 3.13 | -4.73% | 68,956 |
| Apr 4, 2025 | 3.28 | 3.35 | 3.08 | 3.28 | 3.28 | -4.09% | 54,812 |
| Apr 3, 2025 | 3.44 | 3.66 | 3.26 | 3.42 | 3.42 | -4.47% | 44,988 |
| Apr 2, 2025 | 3.66 | 3.84 | 3.58 | 3.58 | 3.58 | -2.45% | 13,431 |
| Apr 1, 2025 | 3.60 | 3.79 | 3.58 | 3.67 | 3.67 | 1.10% | 19,441 |
| Mar 31, 2025 | 3.57 | 3.77 | 3.50 | 3.63 | 3.63 | 2.54% | 25,228 |
| Mar 28, 2025 | 3.90 | 3.93 | 3.41 | 3.54 | 3.54 | -8.76% | 55,297 |
| Mar 27, 2025 | 3.73 | 3.94 | 3.68 | 3.88 | 3.88 | 3.47% | 60,398 |
| Mar 26, 2025 | 3.82 | 3.96 | 3.75 | 3.75 | 3.75 | 0.54% | 20,855 |
| Mar 25, 2025 | 3.73 | 3.82 | 3.69 | 3.73 | 3.73 | 2.47% | 30,692 |
| Mar 24, 2025 | 3.60 | 3.68 | 3.56 | 3.64 | 3.64 | 0.28% | 25,096 |
| Mar 21, 2025 | 3.60 | 3.68 | 3.54 | 3.63 | 3.63 | 1.68% | 10,186 |
| Mar 20, 2025 | 3.64 | 3.73 | 3.51 | 3.57 | 3.57 | -1.11% | 18,039 |
| Mar 19, 2025 | 3.53 | 3.65 | 3.51 | 3.61 | 3.61 | 3.44% | 8,809 |
| Mar 18, 2025 | 3.52 | 3.56 | 3.45 | 3.49 | 3.49 | -2.51% | 11,225 |
| Mar 17, 2025 | 3.54 | 3.68 | 3.50 | 3.58 | 3.58 | 0.56% | 9,557 |
| Mar 14, 2025 | 3.49 | 3.58 | 3.49 | 3.56 | 3.56 | 2.59% | 13,439 |
| Mar 13, 2025 | 3.52 | 3.54 | 3.39 | 3.47 | 3.47 | - | 16,676 |
| Mar 12, 2025 | 3.55 | 3.64 | 3.46 | 3.47 | 3.47 | -0.86% | 14,752 |
| Mar 11, 2025 | 3.45 | 3.61 | 3.43 | 3.50 | 3.50 | 1.45% | 29,443 |
| Mar 10, 2025 | 3.51 | 3.57 | 3.40 | 3.45 | 3.45 | -5.48% | 55,177 |
| Mar 7, 2025 | 3.54 | 3.68 | 3.42 | 3.65 | 3.65 | 3.11% | 17,944 |
| Mar 6, 2025 | 3.51 | 3.75 | 3.51 | 3.54 | 3.54 | -3.01% | 23,377 |
| Mar 5, 2025 | 3.71 | 3.86 | 3.64 | 3.65 | 3.65 | -1.62% | 40,701 |
| Mar 4, 2025 | 3.60 | 3.83 | 3.37 | 3.71 | 3.71 | 1.09% | 71,719 |
| Mar 3, 2025 | 3.99 | 3.99 | 3.63 | 3.67 | 3.67 | -7.56% | 39,316 |