Datasea Inc. (DTSS)
NASDAQ: DTSS
· Real-Time Price · USD
2.07
-0.23 (-10.00%)
At close: Sep 26, 2025, 3:59 PM
2.15
4.06%
Pre-market: Sep 29, 2025, 08:30 AM EDT
DTSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.40 | 2.50 | 2.05 | 2.07 | 2.07 | -10.00% | 555,217 |
| Sep 25, 2025 | 2.34 | 2.35 | 2.16 | 2.30 | 2.30 | 0.00% | 113,417 |
| Sep 24, 2025 | 2.27 | 2.34 | 2.21 | 2.30 | 2.30 | 0.00% | 156,500 |
| Sep 23, 2025 | 2.14 | 2.30 | 2.12 | 2.30 | 2.30 | 7.98% | 168,200 |
| Sep 22, 2025 | 2.08 | 2.17 | 2.06 | 2.13 | 2.13 | 2.40% | 54,601 |
| Sep 19, 2025 | 2.16 | 2.20 | 2.05 | 2.08 | 2.08 | -3.70% | 36,708 |
| Sep 18, 2025 | 2.14 | 2.19 | 2.12 | 2.16 | 2.16 | 1.41% | 61,442 |
| Sep 17, 2025 | 2.16 | 2.18 | 2.13 | 2.13 | 2.13 | -2.29% | 37,021 |
| Sep 16, 2025 | 2.12 | 2.20 | 2.08 | 2.18 | 2.18 | 4.81% | 144,050 |
| Sep 15, 2025 | 2.06 | 2.15 | 2.01 | 2.08 | 2.08 | -0.48% | 92,300 |
| Sep 12, 2025 | 2.17 | 2.18 | 2.01 | 2.09 | 2.09 | -1.88% | 128,203 |
| Sep 11, 2025 | 2.25 | 2.30 | 2.05 | 2.13 | 2.13 | -5.33% | 337,300 |
| Sep 10, 2025 | 2.24 | 2.28 | 2.13 | 2.25 | 2.25 | 3.21% | 162,541 |
| Sep 9, 2025 | 2.15 | 2.19 | 2.06 | 2.18 | 2.18 | 4.81% | 59,200 |
| Sep 8, 2025 | 2.00 | 2.14 | 1.99 | 2.08 | 2.08 | 1.96% | 71,200 |
| Sep 5, 2025 | 2.03 | 2.06 | 1.95 | 2.04 | 2.04 | -1.45% | 61,889 |
| 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 |