Datasea Inc. (DTSS)

AI Score

Unlock

1.93

-0.02 (-1.03%)

At close: Apr 16, 2025, 9:42 AM

Datasea Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	1.92	1.92	1.95	1.95	1.90	1.90	1.95	1.95	3.17%	10,034
Apr 14, 2025	1.87	1.87	1.98	1.98	1.82	1.82	1.89	1.89	0.53%	15,808
Apr 11, 2025	1.84	1.84	1.98	1.98	1.83	1.83	1.88	1.88	2.73%	110,558
Apr 10, 2025	1.78	1.78	1.90	1.90	1.78	1.78	1.83	1.83	2.23%	51,133
Apr 9, 2025	1.74	1.74	1.81	1.81	1.63	1.63	1.79	1.79	-2.19%	91,331
Apr 8, 2025	1.97	1.97	2.06	2.06	1.78	1.78	1.83	1.83	-2.14%	25,009
Apr 7, 2025	1.90	1.90	1.94	1.94	1.80	1.80	1.87	1.87	-2.09%	43,340
Apr 4, 2025	2.00	2.00	2.08	2.08	1.90	1.90	1.91	1.91	-7.73%	69,853
Apr 3, 2025	2.11	2.11	2.15	2.15	2.07	2.07	2.07	2.07	-3.27%	42,300
Apr 2, 2025	2.17	2.17	2.23	2.23	2.12	2.12	2.14	2.14	-1.38%	19,193
Apr 1, 2025	2.18	2.18	2.22	2.22	2.16	2.16	2.17	2.17	0.00%	15,976
Mar 31, 2025	2.18	2.18	2.21	2.21	2.14	2.14	2.17	2.17	-2.69%	24,874
Mar 28, 2025	2.33	2.33	2.44	2.44	2.20	2.20	2.23	2.23	-6.69%	43,724
Mar 27, 2025	2.21	2.21	2.40	2.40	2.21	2.21	2.39	2.39	6.22%	80,763
Mar 26, 2025	2.30	2.30	2.34	2.34	2.21	2.21	2.25	2.25	-2.60%	75,200
Mar 25, 2025	2.41	2.41	2.70	2.70	2.20	2.20	2.31	2.31	0.43%	748,255
Mar 24, 2025	2.17	2.17	2.30	2.30	2.17	2.17	2.30	2.30	4.55%	45,447
Mar 21, 2025	2.10	2.10	2.23	2.23	2.09	2.09	2.20	2.20	5.77%	16,942
Mar 20, 2025	2.12	2.12	2.12	2.12	2.07	2.07	2.08	2.08	0.00%	4,235
Mar 19, 2025	2.15	2.15	2.15	2.15	2.06	2.06	2.08	2.08	-2.35%	20,400
Mar 18, 2025	2.15	2.15	2.15	2.15	2.08	2.08	2.13	2.13	-0.93%	27,076
Mar 17, 2025	2.08	2.08	2.18	2.18	2.08	2.08	2.15	2.15	0.47%	13,652
Mar 14, 2025	2.06	2.06	2.18	2.18	2.06	2.06	2.14	2.14	4.39%	27,065
Mar 13, 2025	2.07	2.07	2.10	2.10	2.05	2.05	2.05	2.05	-1.44%	12,292
Mar 12, 2025	2.12	2.12	2.15	2.15	2.05	2.05	2.08	2.08	-0.48%	21,827
Mar 11, 2025	2.12	2.12	2.13	2.13	2.07	2.07	2.09	2.09	-1.42%	23,700
Mar 10, 2025	2.12	2.12	2.17	2.17	2.07	2.07	2.12	2.12	-2.30%	13,303
Mar 7, 2025	2.13	2.13	2.17	2.17	2.05	2.05	2.17	2.17	3.33%	24,535
Mar 6, 2025	2.08	2.08	2.16	2.16	2.05	2.05	2.10	2.10	0.96%	21,884
Mar 5, 2025	2.04	2.04	2.14	2.14	2.02	2.02	2.08	2.08	0.00%	27,700
Mar 4, 2025	2.10	2.10	2.20	2.20	2.01	2.01	2.08	2.08	-2.80%	39,133
Mar 3, 2025	2.20	2.20	2.20	2.20	2.05	2.05	2.14	2.14	-1.83%	41,343
Feb 28, 2025	2.21	2.21	2.24	2.24	2.18	2.18	2.18	2.18	-1.80%	20,703
Feb 27, 2025	2.27	2.27	2.30	2.30	2.18	2.18	2.22	2.22	-2.20%	24,534
Feb 26, 2025	2.25	2.25	2.28	2.28	2.20	2.20	2.27	2.27	-1.30%	27,249
Feb 25, 2025	2.30	2.30	2.40	2.40	2.19	2.19	2.30	2.30	0.00%	95,190
Feb 24, 2025	2.30	2.30	2.41	2.41	2.27	2.27	2.30	2.30	-1.29%	42,800
Feb 21, 2025	2.30	2.30	2.35	2.35	2.24	2.24	2.33	2.33	4.02%	50,532
Feb 20, 2025	2.30	2.30	2.35	2.35	2.24	2.24	2.24	2.24	-3.45%	48,318
Feb 19, 2025	2.40	2.40	2.40	2.40	2.26	2.26	2.32	2.32	0.87%	59,016
Feb 18, 2025	2.32	2.32	2.38	2.38	2.22	2.22	2.30	2.30	4.55%	262,600
Feb 14, 2025	2.50	2.50	2.89	2.89	2.20	2.20	2.20	2.20	-9.84%	558,616
Feb 13, 2025	2.37	2.37	2.56	2.56	2.30	2.30	2.44	2.44	4.27%	166,262
Feb 12, 2025	2.20	2.20	2.35	2.35	2.05	2.05	2.34	2.34	8.33%	121,104
Feb 11, 2025	2.03	2.03	2.21	2.21	2.03	2.03	2.16	2.16	3.35%	101,700
Feb 10, 2025	1.98	1.98	2.12	2.12	1.98	1.98	2.09	2.09	2.45%	35,600
Feb 7, 2025	2.12	2.12	2.18	2.18	2.02	2.02	2.04	2.04	-2.86%	45,200
Feb 6, 2025	2.01	2.01	2.20	2.20	2.01	2.01	2.10	2.10	-2.33%	51,200
Feb 5, 2025	2.17	2.17	2.35	2.35	1.80	1.80	2.15	2.15	0.94%	243,473
Feb 4, 2025	1.95	1.95	2.22	2.22	1.94	1.94	2.13	2.13	4.41%	126,582