Datasea Inc. (DTSS)
2.13
-0.02 (-0.93%)
At close: Mar 18, 2025, 3:52 PM
2.15
0.90%
Pre-market: Mar 19, 2025, 04:52 AM EDT
DTSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 2.15 | 2.15 | 2.08 | 2.13 | -0.02 | -0.93% | 26,589 |
| Mar 17, 2025 | 2.08 | 2.18 | 2.08 | 2.15 | 0.01 | 0.47% | 13,652 |
| Mar 14, 2025 | 2.06 | 2.18 | 2.06 | 2.14 | 0.09 | 4.39% | 27,065 |
| Mar 13, 2025 | 2.07 | 2.10 | 2.05 | 2.05 | -0.03 | -1.44% | 12,292 |
| Mar 12, 2025 | 2.12 | 2.15 | 2.05 | 2.08 | -0.01 | -0.48% | 21,827 |
| Mar 11, 2025 | 2.12 | 2.13 | 2.07 | 2.09 | -0.03 | -1.42% | 23,700 |
| Mar 10, 2025 | 2.12 | 2.17 | 2.07 | 2.12 | -0.05 | -2.30% | 13,303 |
| Mar 7, 2025 | 2.13 | 2.17 | 2.05 | 2.17 | 0.07 | 3.33% | 24,535 |
| Mar 6, 2025 | 2.08 | 2.16 | 2.05 | 2.10 | 0.02 | 0.96% | 21,884 |
| Mar 5, 2025 | 2.04 | 2.14 | 2.02 | 2.08 | 0.00 | 0.00% | 27,700 |
| Mar 4, 2025 | 2.10 | 2.20 | 2.01 | 2.08 | -0.06 | -2.80% | 39,133 |
| Mar 3, 2025 | 2.20 | 2.20 | 2.05 | 2.14 | -0.04 | -1.83% | 41,343 |
| Feb 28, 2025 | 2.21 | 2.24 | 2.18 | 2.18 | -0.04 | -1.80% | 20,703 |
| Feb 27, 2025 | 2.27 | 2.30 | 2.18 | 2.22 | -0.05 | -2.20% | 24,534 |
| Feb 26, 2025 | 2.25 | 2.28 | 2.20 | 2.27 | -0.03 | -1.30% | 27,249 |
| Feb 25, 2025 | 2.30 | 2.40 | 2.19 | 2.30 | 0.00 | 0.00% | 95,190 |
| Feb 24, 2025 | 2.30 | 2.41 | 2.27 | 2.30 | -0.03 | -1.29% | 42,800 |
| Feb 21, 2025 | 2.30 | 2.35 | 2.24 | 2.33 | 0.09 | 4.02% | 50,532 |
| Feb 20, 2025 | 2.30 | 2.35 | 2.24 | 2.24 | -0.08 | -3.45% | 48,318 |
| Feb 19, 2025 | 2.40 | 2.40 | 2.26 | 2.32 | 0.02 | 0.87% | 59,016 |
| Feb 18, 2025 | 2.32 | 2.38 | 2.22 | 2.30 | 0.10 | 4.55% | 262,600 |
| Feb 14, 2025 | 2.50 | 2.89 | 2.20 | 2.20 | -0.24 | -9.84% | 558,616 |
| Feb 13, 2025 | 2.37 | 2.56 | 2.30 | 2.44 | 0.10 | 4.27% | 166,262 |
| Feb 12, 2025 | 2.20 | 2.35 | 2.05 | 2.34 | 0.18 | 8.33% | 121,104 |
| Feb 11, 2025 | 2.03 | 2.21 | 2.03 | 2.16 | 0.07 | 3.35% | 101,700 |
| Feb 10, 2025 | 1.98 | 2.12 | 1.98 | 2.09 | 0.05 | 2.45% | 35,600 |
| Feb 7, 2025 | 2.12 | 2.18 | 2.02 | 2.04 | -0.06 | -2.86% | 45,200 |
| Feb 6, 2025 | 2.01 | 2.20 | 2.01 | 2.10 | -0.05 | -2.33% | 51,200 |
| Feb 5, 2025 | 2.17 | 2.35 | 1.80 | 2.15 | 0.02 | 0.94% | 243,473 |
| Feb 4, 2025 | 1.95 | 2.22 | 1.94 | 2.13 | 0.09 | 4.41% | 126,582 |
| Feb 3, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 0.05 | 2.51% | 22,195 |
| Jan 31, 2025 | 2.04 | 2.06 | 1.95 | 1.99 | -0.01 | -0.50% | 60,200 |
| Jan 30, 2025 | 2.03 | 2.06 | 1.92 | 2.00 | 0.02 | 1.01% | 225,252 |
| Jan 29, 2025 | 1.92 | 2.03 | 1.82 | 1.98 | 0.05 | 2.59% | 86,100 |
| Jan 28, 2025 | 2.06 | 2.09 | 1.85 | 1.93 | -0.15 | -7.21% | 271,100 |
| Jan 27, 2025 | 2.35 | 3.10 | 1.95 | 2.08 | -0.02 | -0.95% | 3,879,412 |
| Jan 24, 2025 | 2.14 | 2.25 | 2.06 | 2.10 | 0.01 | 0.48% | 96,331 |
| Jan 23, 2025 | 2.15 | 2.30 | 2.02 | 2.09 | 0.04 | 1.95% | 231,500 |
| Jan 22, 2025 | 2.08 | 2.13 | 2.04 | 2.05 | -0.04 | -1.91% | 37,036 |
| Jan 21, 2025 | 2.22 | 2.22 | 2.08 | 2.09 | -0.01 | -0.48% | 30,309 |
| Jan 17, 2025 | 2.15 | 2.15 | 2.08 | 2.10 | 0.03 | 1.45% | 23,718 |
| Jan 16, 2025 | 2.13 | 2.25 | 2.07 | 2.07 | -0.11 | -5.05% | 45,147 |
| Jan 15, 2025 | 2.27 | 2.38 | 2.12 | 2.18 | 0.03 | 1.40% | 50,500 |
| Jan 14, 2025 | 2.22 | 2.29 | 2.12 | 2.15 | 0.03 | 1.42% | 40,011 |
| Jan 13, 2025 | 2.26 | 2.26 | 2.10 | 2.12 | -0.13 | -5.78% | 63,666 |
| Jan 10, 2025 | 2.40 | 2.40 | 2.16 | 2.25 | -0.02 | -0.88% | 48,981 |
| Jan 8, 2025 | 2.35 | 2.35 | 2.15 | 2.27 | -0.07 | -2.99% | 34,454 |
| Jan 7, 2025 | 2.41 | 2.48 | 2.25 | 2.34 | -0.09 | -3.70% | 63,788 |
| Jan 6, 2025 | 2.38 | 2.80 | 2.30 | 2.43 | 0.10 | 4.29% | 245,613 |
| Jan 3, 2025 | 2.36 | 2.48 | 2.28 | 2.33 | 0.05 | 2.19% | 91,395 |