Data Storage Corporation (DTST)
3.67
0.13 (3.67%)
At close: Mar 07, 2025, 3:59 PM
3.57
-2.72%
After-hours: Mar 06, 2025, 03:00 PM EST
DTST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 3.54 | 3.68 | 3.42 | 3.65 | 0.11 | 3.11% | 17,932 |
| Mar 6, 2025 | 3.50 | 3.75 | 3.50 | 3.54 | -0.11 | -3.01% | 23,377 |
| Mar 5, 2025 | 3.71 | 3.86 | 3.64 | 3.65 | -0.06 | -1.62% | 40,701 |
| Mar 4, 2025 | 3.60 | 3.83 | 3.37 | 3.71 | 0.04 | 1.09% | 71,719 |
| Mar 3, 2025 | 3.99 | 3.99 | 3.63 | 3.67 | -0.30 | -7.56% | 39,316 |
| Feb 28, 2025 | 3.82 | 3.97 | 3.78 | 3.97 | 0.15 | 3.93% | 22,726 |
| Feb 27, 2025 | 3.92 | 3.95 | 3.76 | 3.82 | -0.12 | -3.05% | 26,604 |
| Feb 26, 2025 | 3.86 | 3.97 | 3.85 | 3.94 | 0.13 | 3.41% | 15,823 |
| Feb 25, 2025 | 3.86 | 3.95 | 3.75 | 3.81 | -0.05 | -1.30% | 51,265 |
| Feb 24, 2025 | 3.84 | 4.01 | 3.81 | 3.86 | 0.11 | 2.93% | 27,012 |
| Feb 21, 2025 | 3.94 | 4.05 | 3.75 | 3.75 | -0.21 | -5.30% | 42,900 |
| Feb 20, 2025 | 4.07 | 4.12 | 3.95 | 3.96 | -0.11 | -2.70% | 26,506 |
| Feb 19, 2025 | 3.95 | 4.12 | 3.94 | 4.07 | 0.07 | 1.75% | 42,037 |
| Feb 18, 2025 | 4.07 | 4.07 | 3.94 | 4.00 | -0.09 | -2.20% | 26,754 |
| Feb 14, 2025 | 4.27 | 4.27 | 4.01 | 4.09 | -0.02 | -0.49% | 19,750 |
| Feb 13, 2025 | 4.06 | 4.15 | 3.93 | 4.11 | 0.06 | 1.48% | 76,326 |
| Feb 12, 2025 | 4.14 | 4.18 | 4.00 | 4.05 | -0.12 | -2.88% | 54,929 |
| Feb 11, 2025 | 4.15 | 4.25 | 4.13 | 4.17 | 0.02 | 0.48% | 24,417 |
| Feb 10, 2025 | 4.15 | 4.24 | 4.12 | 4.15 | -0.08 | -1.89% | 51,306 |
| Feb 7, 2025 | 4.30 | 4.36 | 4.20 | 4.23 | -0.06 | -1.40% | 32,714 |
| Feb 6, 2025 | 4.35 | 4.49 | 4.27 | 4.29 | -0.09 | -2.05% | 29,844 |
| Feb 5, 2025 | 4.40 | 4.47 | 4.23 | 4.38 | 0.04 | 0.92% | 20,864 |
| Feb 4, 2025 | 4.34 | 4.47 | 4.28 | 4.34 | 0.00 | 0.00% | 23,495 |
| Feb 3, 2025 | 4.35 | 4.50 | 4.20 | 4.34 | -0.14 | -3.13% | 57,114 |
| Jan 31, 2025 | 4.42 | 4.50 | 4.35 | 4.48 | 0.13 | 2.99% | 52,412 |
| Jan 30, 2025 | 4.45 | 4.49 | 4.34 | 4.35 | -0.13 | -2.90% | 21,014 |
| Jan 29, 2025 | 4.51 | 4.51 | 4.34 | 4.48 | -0.03 | -0.67% | 43,000 |
| Jan 28, 2025 | 4.43 | 4.70 | 4.40 | 4.51 | 0.15 | 3.44% | 65,922 |
| Jan 27, 2025 | 4.56 | 4.71 | 4.26 | 4.36 | -0.38 | -8.02% | 48,340 |
| Jan 24, 2025 | 4.94 | 4.94 | 4.62 | 4.74 | -0.11 | -2.27% | 31,957 |
| Jan 23, 2025 | 4.75 | 4.85 | 4.60 | 4.85 | 0.15 | 3.19% | 61,116 |
| Jan 22, 2025 | 4.40 | 4.74 | 4.40 | 4.70 | 0.37 | 8.55% | 99,162 |
| Jan 21, 2025 | 4.21 | 4.39 | 4.16 | 4.33 | 0.15 | 3.59% | 48,820 |
| Jan 17, 2025 | 4.33 | 4.38 | 4.17 | 4.18 | -0.14 | -3.24% | 51,416 |
| Jan 16, 2025 | 4.37 | 4.37 | 4.19 | 4.32 | 0.00 | 0.00% | 54,082 |
| Jan 15, 2025 | 4.22 | 4.34 | 4.22 | 4.32 | 0.13 | 3.10% | 40,978 |
| Jan 14, 2025 | 4.33 | 4.42 | 4.11 | 4.19 | -0.08 | -1.87% | 62,000 |
| Jan 13, 2025 | 4.60 | 4.70 | 4.09 | 4.27 | -0.39 | -8.37% | 95,610 |
| Jan 10, 2025 | 4.72 | 4.76 | 4.50 | 4.66 | -0.06 | -1.27% | 69,074 |
| Jan 8, 2025 | 5.05 | 5.10 | 4.63 | 4.72 | -0.21 | -4.26% | 57,300 |
| Jan 7, 2025 | 5.09 | 5.15 | 4.85 | 4.93 | -0.10 | -1.99% | 49,600 |
| Jan 6, 2025 | 4.95 | 5.27 | 4.78 | 5.03 | 0.15 | 3.07% | 141,324 |
| Jan 3, 2025 | 4.79 | 4.96 | 4.71 | 4.88 | 0.16 | 3.39% | 77,900 |
| Jan 2, 2025 | 4.25 | 4.87 | 4.23 | 4.72 | 0.49 | 11.58% | 150,998 |
| Dec 31, 2024 | 4.29 | 4.31 | 4.16 | 4.23 | 0.05 | 1.20% | 52,300 |
| Dec 30, 2024 | 4.33 | 4.33 | 4.00 | 4.18 | -0.15 | -3.46% | 83,800 |
| Dec 27, 2024 | 4.05 | 4.34 | 3.98 | 4.33 | 0.27 | 6.65% | 104,700 |
| Dec 26, 2024 | 4.16 | 4.23 | 4.05 | 4.06 | -0.17 | -4.02% | 61,973 |
| Dec 24, 2024 | 4.10 | 4.24 | 4.06 | 4.23 | 0.20 | 4.96% | 43,332 |
| Dec 23, 2024 | 4.16 | 4.28 | 4.02 | 4.03 | -0.17 | -4.05% | 74,800 |