Data Storage Corporation (DTST)
NASDAQ: DTST
· Real-Time Price · USD
4.48
0.02 (0.45%)
At close: Sep 08, 2025, 10:01 AM
DTST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.47 | 4.53 | 4.42 | 4.46 | 4.46 | -1.33% | 39,115 |
| Sep 4, 2025 | 4.47 | 4.54 | 4.47 | 4.52 | 4.52 | 0.44% | 40,514 |
| Sep 3, 2025 | 4.52 | 4.57 | 4.44 | 4.50 | 4.50 | -0.88% | 60,939 |
| Sep 2, 2025 | 4.55 | 4.56 | 4.45 | 4.54 | 4.54 | -0.22% | 33,531 |
| Aug 29, 2025 | 4.63 | 4.63 | 4.52 | 4.55 | 4.55 | -0.44% | 63,000 |
| Aug 28, 2025 | 4.62 | 4.65 | 4.55 | 4.57 | 4.57 | -0.44% | 64,112 |
| Aug 27, 2025 | 4.60 | 4.64 | 4.59 | 4.59 | 4.59 | -0.22% | 20,200 |
| Aug 26, 2025 | 4.61 | 4.69 | 4.55 | 4.60 | 4.60 | 0.88% | 32,600 |
| Aug 25, 2025 | 4.68 | 4.68 | 4.54 | 4.56 | 4.56 | -2.36% | 66,469 |
| Aug 22, 2025 | 4.63 | 4.75 | 4.53 | 4.67 | 4.67 | 1.74% | 98,998 |
| Aug 21, 2025 | 4.50 | 4.66 | 4.45 | 4.59 | 4.59 | 1.77% | 133,901 |
| Aug 20, 2025 | 4.49 | 4.57 | 4.45 | 4.51 | 4.51 | -0.88% | 44,700 |
| Aug 19, 2025 | 4.59 | 4.74 | 4.46 | 4.55 | 4.55 | 0.22% | 212,647 |
| Aug 18, 2025 | 4.51 | 4.64 | 4.39 | 4.54 | 4.54 | 1.11% | 85,366 |
| Aug 15, 2025 | 4.53 | 4.65 | 4.44 | 4.49 | 4.49 | -0.88% | 191,500 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.35 | 4.53 | 4.53 | -2.58% | 357,093 |
| 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 |