Datasea Inc. (DTSS)
NASDAQ: DTSS
· Real-Time Price · USD
1.82
0.00 (0.00%)
At close: Aug 15, 2025, 3:54 PM
1.79
-1.44%
After-hours: Aug 15, 2025, 05:14 PM EDT
DTSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 19,211 |
| 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 |
| Aug 7, 2025 | 1.96 | 1.99 | 1.80 | 1.81 | 1.81 | -5.73% | 118,600 |
| Aug 6, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | 1.05% | 9,434 |
| Aug 5, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 33,300 |
| Aug 4, 2025 | 1.93 | 2.07 | 1.93 | 1.94 | 1.94 | -1.02% | 27,800 |
| Aug 1, 2025 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | 0.00% | 12,738 |
| Jul 31, 2025 | 1.98 | 1.99 | 1.91 | 1.96 | 1.96 | 0.51% | 19,427 |
| Jul 30, 2025 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -2.50% | 39,100 |
| Jul 29, 2025 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -6.10% | 80,288 |
| Jul 28, 2025 | 2.11 | 2.13 | 2.07 | 2.13 | 2.13 | -1.84% | 43,600 |
| Jul 25, 2025 | 2.12 | 2.17 | 2.02 | 2.17 | 2.17 | 5.34% | 85,000 |
| Jul 24, 2025 | 2.11 | 2.15 | 2.04 | 2.06 | 2.06 | -3.29% | 34,767 |
| Jul 23, 2025 | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -1.84% | 41,394 |
| Jul 22, 2025 | 2.17 | 2.21 | 2.11 | 2.17 | 2.17 | -2.69% | 52,300 |
| Jul 21, 2025 | 2.20 | 2.25 | 2.12 | 2.23 | 2.23 | 10.95% | 193,528 |
| Jul 18, 2025 | 2.04 | 2.12 | 2.01 | 2.01 | 2.01 | 0.00% | 60,600 |