Data Storage Corporation (DTST)
NASDAQ: DTST
· Real-Time Price · USD
4.27
0.10 (2.40%)
At close: Sep 26, 2025, 3:59 PM
4.30
0.70%
After-hours: Sep 26, 2025, 06:52 PM EDT
DTST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.14 | 4.27 | 4.10 | 4.27 | 4.27 | 2.40% | 57,974 |
| Sep 25, 2025 | 4.20 | 4.24 | 4.11 | 4.17 | 4.17 | -1.65% | 56,248 |
| Sep 24, 2025 | 4.29 | 4.34 | 4.10 | 4.24 | 4.24 | -1.17% | 60,945 |
| Sep 23, 2025 | 4.34 | 4.40 | 4.25 | 4.29 | 4.29 | -2.05% | 61,918 |
| Sep 22, 2025 | 4.55 | 4.57 | 4.30 | 4.38 | 4.38 | -4.37% | 133,297 |
| Sep 19, 2025 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | 0.44% | 69,968 |
| Sep 18, 2025 | 4.59 | 4.70 | 4.49 | 4.56 | 4.56 | -1.51% | 68,634 |
| Sep 17, 2025 | 4.58 | 4.69 | 4.54 | 4.63 | 4.63 | -2.53% | 55,700 |
| Sep 16, 2025 | 4.68 | 4.80 | 4.55 | 4.75 | 4.75 | 1.71% | 126,955 |
| Sep 15, 2025 | 4.58 | 4.70 | 4.56 | 4.67 | 4.67 | 1.30% | 53,027 |
| Sep 12, 2025 | 4.53 | 4.72 | 4.52 | 4.61 | 4.61 | 1.10% | 117,325 |
| Sep 11, 2025 | 4.53 | 4.62 | 4.53 | 4.56 | 4.56 | -1.30% | 38,945 |
| Sep 10, 2025 | 4.68 | 4.70 | 4.55 | 4.62 | 4.62 | -0.65% | 29,260 |
| Sep 9, 2025 | 4.55 | 4.67 | 4.55 | 4.65 | 4.65 | 2.65% | 109,687 |
| Sep 8, 2025 | 4.48 | 4.53 | 4.45 | 4.53 | 4.53 | 1.57% | 35,485 |
| 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 |