Datasea Inc (DTSS) Historical Stock Data

2.17 ↓0.06 (-2.59%)

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

Historical Data

In the past 30 trading days, DTSS is down -0.06% a day on average. There have been 12 days where Datasea Inc closed green and 18 days where DTSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	2.18	2.17	↓$0.01 (-0.28%)	2.14	2.21	24.74K
2025-03-28	2.33	2.23	↓$0.10 (-4.22%)	2.20	2.44	43.66K
2025-03-27	2.21	2.39	↑$0.18 (8.14%)	2.21	2.40	80.76K
2025-03-26	2.30	2.25	↓$0.05 (-2.17%)	2.21	2.34	74.51K
2025-03-25	2.41	2.31	↓$0.10 (-4.15%)	2.20	2.70	748.26K
2025-03-24	2.17	2.30	↑$0.13 (5.83%)	2.17	2.30	45.45K
2025-03-21	2.10	2.20	↑$0.11 (5.01%)	2.09	2.23	16.94K
2025-03-20	2.12	2.08	↓$0.04 (-1.70%)	2.07	2.12	4.23K
2025-03-19	2.15	2.08	↓$0.07 (-3.26%)	2.06	2.15	20.37K
2025-03-18	2.15	2.13	↓$0.02 (-0.93%)	2.08	2.15	27.08K
2025-03-17	2.08	2.15	↑$0.07 (3.37%)	2.08	2.18	13.56K
2025-03-14	2.06	2.14	↑$0.08 (3.88%)	2.06	2.18	27.07K
2025-03-13	2.07	2.05	↓$0.02 (-0.97%)	2.05	2.10	12.29K
2025-03-12	2.12	2.08	↓$0.04 (-1.89%)	2.05	2.15	21.83K
2025-03-11	2.12	2.09	↓$0.03 (-1.42%)	2.07	2.13	23.66K
2025-03-10	2.12	2.12	↑$0.00 (0.21%)	2.07	2.17	13.30K
2025-03-07	2.13	2.17	↑$0.04 (1.88%)	2.05	2.17	24.37K
2025-03-06	2.08	2.10	↑$0.02 (0.96%)	2.05	2.16	21.85K
2025-03-05	2.04	2.08	↑$0.04 (2.19%)	2.02	2.14	27.68K
2025-03-04	2.10	2.08	↓$0.02 (-0.95%)	2.01	2.20	39.03K
2025-03-03	2.20	2.14	↓$0.06 (-2.73%)	2.05	2.20	41.22K
2025-02-28	2.21	2.18	↓$0.03 (-1.47%)	2.18	2.24	20.52K
2025-02-27	2.27	2.22	↓$0.05 (-2.20%)	2.18	2.30	24.53K
2025-02-26	2.25	2.27	↑$0.02 (0.89%)	2.20	2.28	27.24K
2025-02-25	2.30	2.30	↑$0.00 (0.00%)	2.19	2.40	95.11K
2025-02-24	2.30	2.30	↓$0.00 (-0.22%)	2.27	2.41	42.76K
2025-02-21	2.30	2.33	↑$0.03 (1.30%)	2.24	2.35	50.40K
2025-02-20	2.30	2.24	↓$0.06 (-2.61%)	2.24	2.35	48.32K
2025-02-19	2.40	2.32	↓$0.08 (-3.43%)	2.26	2.40	59K
2025-02-18	2.32	2.30	↓$0.02 (-0.86%)	2.22	2.38	260.58K