Data Storage Corporation (DTST)
NASDAQ: DTST
· Real-Time Price · USD
4.53
-0.12 (-2.58%)
At close: Aug 14, 2025, 3:59 PM
4.50
-0.55%
Pre-market: Aug 15, 2025, 07:10 AM EDT
DTST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.54 | 4.54 | 4.35 | 4.53 | 4.53 | -2.58% | 357,672 |
| Aug 13, 2025 | 4.71 | 4.73 | 4.60 | 4.65 | 4.65 | -1.06% | 78,528 |
| Aug 12, 2025 | 4.67 | 4.77 | 4.66 | 4.70 | 4.70 | 0.43% | 47,053 |
| Aug 11, 2025 | 4.71 | 4.77 | 4.66 | 4.68 | 4.68 | -0.21% | 67,110 |
| Aug 8, 2025 | 4.71 | 4.71 | 4.62 | 4.69 | 4.69 | 0.00% | 35,428 |
| Aug 7, 2025 | 4.73 | 4.73 | 4.64 | 4.69 | 4.69 | -0.21% | 34,714 |
| Aug 6, 2025 | 4.70 | 4.74 | 4.67 | 4.70 | 4.70 | -0.42% | 60,911 |
| Aug 5, 2025 | 4.75 | 4.80 | 4.69 | 4.72 | 4.72 | -0.21% | 48,324 |
| Aug 4, 2025 | 4.74 | 4.86 | 4.68 | 4.73 | 4.73 | 1.07% | 25,640 |
| Aug 1, 2025 | 4.70 | 4.70 | 4.61 | 4.68 | 4.68 | -0.85% | 30,749 |
| Jul 31, 2025 | 4.73 | 4.87 | 4.66 | 4.72 | 4.72 | 1.29% | 129,766 |
| Jul 30, 2025 | 4.70 | 4.79 | 4.61 | 4.66 | 4.66 | -1.27% | 137,313 |
| Jul 29, 2025 | 4.78 | 4.80 | 4.68 | 4.72 | 4.72 | 0.00% | 70,000 |
| Jul 28, 2025 | 4.71 | 4.85 | 4.54 | 4.72 | 4.72 | 0.85% | 77,586 |
| Jul 25, 2025 | 4.99 | 5.00 | 4.64 | 4.68 | 4.68 | -7.51% | 470,300 |
| Jul 24, 2025 | 5.05 | 5.15 | 5.01 | 5.06 | 5.06 | -1.56% | 75,296 |
| Jul 23, 2025 | 5.17 | 5.17 | 5.01 | 5.14 | 5.14 | 0.00% | 75,391 |
| Jul 22, 2025 | 4.85 | 5.42 | 4.85 | 5.14 | 5.14 | 4.68% | 229,019 |
| Jul 21, 2025 | 4.80 | 5.14 | 4.78 | 4.91 | 4.91 | 2.08% | 330,325 |
| Jul 18, 2025 | 4.89 | 5.04 | 4.68 | 4.81 | 4.81 | -0.41% | 240,249 |