Datasea Inc. (DTSS)
NASDAQ: DTSS
· Real-Time Price · USD
2.04
-0.03 (-1.45%)
At close: Sep 05, 2025, 3:55 PM
2.05
0.68%
After-hours: Sep 05, 2025, 06:57 PM EDT
DTSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.03 | 2.06 | 1.95 | 2.04 | 2.04 | -1.45% | 60,693 |
| Sep 4, 2025 | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | 0.98% | 14,636 |
| Sep 3, 2025 | 2.11 | 2.15 | 2.03 | 2.05 | 2.05 | -5.53% | 37,398 |
| Sep 2, 2025 | 2.03 | 2.19 | 2.00 | 2.17 | 2.17 | 5.34% | 57,442 |
| Aug 29, 2025 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 12,030 |
| Aug 28, 2025 | 2.09 | 2.11 | 2.01 | 2.08 | 2.08 | -3.26% | 67,100 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -3.15% | 45,732 |
| Aug 26, 2025 | 2.12 | 2.25 | 2.05 | 2.22 | 2.22 | 5.21% | 156,700 |
| Aug 25, 2025 | 1.91 | 2.15 | 1.90 | 2.11 | 2.11 | 10.47% | 135,900 |
| Aug 22, 2025 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 3.80% | 27,000 |
| Aug 21, 2025 | 1.89 | 1.90 | 1.80 | 1.84 | 1.84 | -2.65% | 16,426 |
| Aug 20, 2025 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | 0.00% | 15,814 |
| Aug 19, 2025 | 1.97 | 1.97 | 1.87 | 1.89 | 1.89 | 0.00% | 90,000 |
| Aug 18, 2025 | 1.81 | 2.00 | 1.76 | 1.89 | 1.89 | 3.85% | 346,909 |
| Aug 15, 2025 | 1.85 | 1.86 | 1.79 | 1.82 | 1.82 | 0.00% | 22,100 |
| Aug 14, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 19,637 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.76 | 1.83 | 1.83 | -0.54% | 31,201 |
| Aug 12, 2025 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | 0.00% | 6,200 |
| Aug 11, 2025 | 1.86 | 1.88 | 1.81 | 1.84 | 1.84 | -0.54% | 12,707 |
| Aug 8, 2025 | 1.84 | 1.91 | 1.81 | 1.85 | 1.85 | 2.21% | 16,627 |