Datasea Inc (DTSS) Historical Stock Data

2.33 ↑0.05 (2.19%)

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

Historical Data

In the past 30 trading days, DTSS is down -0.70% a day on average. There have been 14 days where Datasea Inc closed green and 16 days where DTSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	2.36	2.33	↓$0.03 (-1.27%)	2.28	2.48	91.14K
2025-01-02	2.18	2.28	↑$0.10 (4.59%)	2.18	2.32	29.30K
2024-12-31	2.22	2.29	↑$0.07 (3.15%)	2.15	2.42	115.05K
2024-12-30	2.13	2.22	↑$0.09 (4.23%)	2.08	2.26	66.80K
2024-12-27	2.24	2.16	↓$0.08 (-3.57%)	2.00	2.41	83.13K
2024-12-26	2.25	2.24	↓$0.01 (-0.44%)	2.13	2.35	88.85K
2024-12-24	2.13	2.13	↑$0.00 (0.00%)	2.05	2.15	52.89K
2024-12-23	2.20	2.11	↓$0.09 (-4.09%)	2.03	2.20	30.84K
2024-12-20	2.05	2.12	↑$0.07 (3.23%)	2.01	2.15	37.93K
2024-12-19	2.09	2.03	↓$0.06 (-2.87%)	2.00	2.09	23.75K
2024-12-18	2.10	2.01	↓$0.09 (-4.29%)	2.01	2.15	43.54K
2024-12-17	2.11	2.12	↑$0.01 (0.47%)	2.00	2.22	64.77K
2024-12-16	2.17	2.20	↑$0.03 (1.38%)	1.91	2.20	173.37K
2024-12-13	2.32	2.20	↓$0.12 (-5.17%)	2.17	2.33	22.44K
2024-12-12	2.35	2.26	↓$0.09 (-3.83%)	2.20	2.39	49.30K
2024-12-11	2.36	2.31	↓$0.05 (-2.12%)	2.25	2.45	78.19K
2024-12-10	2.46	2.40	↓$0.06 (-2.44%)	2.35	2.50	49.26K
2024-12-09	2.45	2.50	↑$0.05 (2.04%)	2.39	2.55	71.42K
2024-12-06	2.39	2.40	↑$0.01 (0.42%)	2.35	2.45	53.39K
2024-12-05	2.47	2.35	↓$0.12 (-4.86%)	2.34	2.47	36.18K
2024-12-04	2.48	2.41	↓$0.07 (-2.82%)	2.35	2.49	33.17K
2024-12-03	2.55	2.39	↓$0.16 (-6.27%)	2.35	2.59	83.93K
2024-12-02	2.50	2.55	↑$0.05 (2.00%)	2.44	2.90	245.70K
2024-11-29	2.50	2.50	↑$0.00 (0.00%)	2.47	2.57	44.94K
2024-11-27	2.52	2.49	↓$0.03 (-1.19%)	2.41	2.57	30.53K
2024-11-26	2.56	2.52	↓$0.04 (-1.56%)	2.38	2.69	63.37K
2024-11-25	2.68	2.69	↑$0.01 (0.37%)	2.55	2.83	159.09K
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