Data Storage Corp (DTST) Historical Stock Data
3.63 ↑0.09 (2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTST is down -0.36% a day on average. There have been 15 days where Data Storage Corp closed green and 15 days where DTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 3.57 | 3.63 | ↑$0.06 (1.68%) | 3.50 | 3.77 | 25.23K |
| 2025-03-28 | 3.90 | 3.54 | ↓$0.36 (-9.24%) | 3.41 | 3.93 | 55.30K |
| 2025-03-27 | 3.73 | 3.88 | ↑$0.15 (4.02%) | 3.68 | 3.94 | 60.40K |
| 2025-03-26 | 3.82 | 3.75 | ↓$0.07 (-1.83%) | 3.75 | 3.96 | 20.86K |
| 2025-03-25 | 3.73 | 3.73 | ↓$0.00 (-0.09%) | 3.69 | 3.82 | 30.69K |
| 2025-03-24 | 3.60 | 3.64 | ↑$0.04 (1.11%) | 3.56 | 3.68 | 25.10K |
| 2025-03-21 | 3.60 | 3.63 | ↑$0.03 (0.97%) | 3.54 | 3.68 | 10.19K |
| 2025-03-20 | 3.64 | 3.57 | ↓$0.07 (-1.92%) | 3.50 | 3.73 | 18.04K |
| 2025-03-19 | 3.53 | 3.61 | ↑$0.08 (2.27%) | 3.51 | 3.65 | 8.81K |
| 2025-03-18 | 3.52 | 3.49 | ↓$0.03 (-0.96%) | 3.45 | 3.56 | 11.23K |
| 2025-03-17 | 3.54 | 3.58 | ↑$0.04 (1.13%) | 3.50 | 3.68 | 9.56K |
| 2025-03-14 | 3.49 | 3.56 | ↑$0.07 (2.01%) | 3.49 | 3.58 | 13.39K |
| 2025-03-13 | 3.52 | 3.47 | ↓$0.05 (-1.42%) | 3.39 | 3.54 | 16.66K |
| 2025-03-12 | 3.55 | 3.47 | ↓$0.08 (-2.25%) | 3.46 | 3.64 | 14.75K |
| 2025-03-11 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.43 | 3.61 | 29.44K |
| 2025-03-10 | 3.51 | 3.45 | ↓$0.06 (-1.71%) | 3.40 | 3.57 | 55.28K |
| 2025-03-07 | 3.54 | 3.65 | ↑$0.11 (3.11%) | 3.42 | 3.68 | 17.94K |
| 2025-03-06 | 3.50 | 3.54 | ↑$0.04 (1.00%) | 3.50 | 3.75 | 23.38K |
| 2025-03-05 | 3.71 | 3.65 | ↓$0.06 (-1.62%) | 3.64 | 3.86 | 40.70K |
| 2025-03-04 | 3.60 | 3.71 | ↑$0.11 (3.06%) | 3.37 | 3.83 | 71.72K |
| 2025-03-03 | 3.99 | 3.67 | ↓$0.32 (-8.02%) | 3.63 | 3.99 | 39.31K |
| 2025-02-28 | 3.82 | 3.97 | ↑$0.15 (3.93%) | 3.78 | 3.97 | 22.73K |
| 2025-02-27 | 3.92 | 3.82 | ↓$0.10 (-2.55%) | 3.76 | 3.95 | 26.60K |
| 2025-02-26 | 3.86 | 3.94 | ↑$0.08 (2.07%) | 3.85 | 3.97 | 15.37K |
| 2025-02-25 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.75 | 3.95 | 51.27K |
| 2025-02-24 | 3.84 | 3.86 | ↑$0.02 (0.52%) | 3.81 | 4.01 | 27K |
| 2025-02-21 | 3.94 | 3.75 | ↓$0.19 (-4.82%) | 3.75 | 4.05 | 42.87K |
| 2025-02-20 | 4.07 | 3.96 | ↓$0.11 (-2.82%) | 3.95 | 4.12 | 26.50K |
| 2025-02-19 | 3.95 | 4.07 | ↑$0.12 (3.05%) | 3.94 | 4.12 | 42.02K |
| 2025-02-18 | 4.07 | 4.00 | ↓$0.07 (-1.72%) | 3.94 | 4.07 | 26.75K |
Create an account or log in to view more rows.
$DTST volume is almost nonexistent
$DTST Love this stock.
Light taps
$DTST I like the stock!
$DTST due for a spike!
$DTST tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$DTST when is earnings
$DTST Holding.
$DTST wow you bulls are losers
$DTST There is nothing wrong with a decent pullback
$DTST fuck all u greedy bulls