Datasea Inc (DTSS) Historical Stock Data

2.65 ↑0.19 (7.64%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DTSS is up 0.15% a day on average. There have been 16 days where Datasea Inc closed green and 14 days where DTSS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.54	2.65	↑$0.11 (4.33%)	2.49	2.72	96.31K
2024-11-21	2.56	2.46	↓$0.10 (-3.83%)	2.45	2.56	30.04K
2024-11-20	2.44	2.52	↑$0.08 (3.28%)	2.41	2.58	118.70K
2024-11-19	2.37	2.45	↑$0.08 (3.38%)	2.30	3.00	597.77K
2024-11-18	2.45	2.38	↓$0.07 (-2.86%)	2.30	2.48	38.75K
2024-11-15	2.44	2.40	↓$0.04 (-1.64%)	2.35	2.49	49.35K
2024-11-14	2.41	2.38	↓$0.03 (-1.24%)	2.37	2.49	42.58K
2024-11-13	2.75	2.36	↓$0.39 (-14.18%)	2.30	3.00	300.46K
2024-11-12	2.63	2.88	↑$0.25 (9.51%)	2.63	2.94	321.10K
2024-11-11	2.48	2.62	↑$0.14 (5.65%)	2.48	2.64	128.28K
2024-11-08	2.44	2.50	↑$0.06 (2.46%)	2.29	2.59	150.23K
2024-11-07	2.40	2.46	↑$0.06 (2.50%)	2.38	2.48	40.53K
2024-11-06	2.44	2.38	↓$0.06 (-2.46%)	2.37	2.50	76.12K
2024-11-05	2.55	2.42	↓$0.13 (-5.10%)	2.41	2.61	32.83K
2024-11-04	2.40	2.55	↑$0.15 (6.38%)	2.40	2.64	93.37K
2024-11-01	2.43	2.42	↓$0.01 (-0.41%)	2.41	2.52	79.39K
2024-10-31	2.35	2.43	↑$0.08 (3.40%)	2.26	2.48	106.20K
2024-10-30	2.37	2.37	↑$0.00 (0.00%)	2.33	2.40	68.45K
2024-10-29	2.46	2.36	↓$0.10 (-4.07%)	2.31	2.47	99.72K
2024-10-28	2.45	2.38	↓$0.07 (-2.86%)	2.34	2.52	76.25K
2024-10-25	2.61	2.47	↓$0.14 (-5.36%)	2.36	2.67	117.98K
2024-10-24	2.34	2.54	↑$0.20 (8.55%)	2.29	2.75	380.34K
2024-10-23	2.43	2.28	↓$0.15 (-6.02%)	2.27	2.43	152.46K
2024-10-22	2.33	2.35	↑$0.02 (0.86%)	2.26	2.40	47.93K
2024-10-21	2.26	2.38	↑$0.12 (5.31%)	2.22	2.42	120.31K
2024-10-18	2.19	2.29	↑$0.10 (4.57%)	2.19	2.35	113.91K
2024-10-17	2.20	2.21	↑$0.02 (0.68%)	2.10	2.23	68.90K
2024-10-16	2.28	2.19	↓$0.09 (-3.95%)	2.15	2.30	103.34K
2024-10-15	2.28	2.22	↓$0.05 (-2.42%)	2.21	2.35	75.30K
2024-10-14	2.34	2.34	↑$0.00 (0.00%)	2.23	2.49	133.30K