Data Storage Corp (DTST) Historical Stock Data
5.13 ↑0.29 (5.99%)
As of May 1, 2024, 10:21am EST.
Historical Data
In the past 30 trading days, DTST is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4.91 | 5.13 | ↑$0.22 (4.48%) | 4.83 | 5.44 | 62.33K |
| 2024-04-30 | 5.00 | 4.84 | ↓$0.16 (-3.20%) | 4.77 | 5.14 | 64K |
| 2024-04-29 | 5.25 | 4.99 | ↓$0.26 (-4.95%) | 4.93 | 5.31 | 71.09K |
| 2024-04-26 | 4.70 | 5.13 | ↑$0.43 (9.15%) | 4.60 | 5.15 | 52.31K |
| 2024-04-25 | 4.55 | 4.64 | ↑$0.09 (1.98%) | 4.52 | 4.79 | 29.11K |
| 2024-04-24 | 4.79 | 4.66 | ↓$0.13 (-2.71%) | 4.53 | 4.86 | 57.55K |
| 2024-04-23 | 4.51 | 4.72 | ↑$0.21 (4.66%) | 4.46 | 4.90 | 66.33K |
| 2024-04-22 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.10 | 4.68 | 185.40K |
| 2024-04-19 | 4.55 | 4.57 | ↑$0.02 (0.44%) | 4.52 | 4.69 | 93.35K |
| 2024-04-18 | 4.81 | 4.59 | ↓$0.22 (-4.57%) | 4.53 | 5.05 | 165.32K |
| 2024-04-17 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.78 | 5.12 | 63.71K |
| 2024-04-16 | 5.27 | 4.84 | ↓$0.43 (-8.16%) | 4.79 | 5.46 | 98.69K |
| 2024-04-15 | 5.50 | 5.36 | ↓$0.14 (-2.55%) | 5.22 | 5.79 | 124.69K |
| 2024-04-12 | 5.68 | 5.51 | ↓$0.17 (-2.99%) | 5.48 | 5.84 | 46.76K |
| 2024-04-11 | 5.51 | 5.77 | ↑$0.26 (4.72%) | 5.49 | 5.90 | 83.24K |
| 2024-04-10 | 5.33 | 5.45 | ↑$0.12 (2.25%) | 5.30 | 5.57 | 66.01K |
| 2024-04-09 | 5.60 | 5.44 | ↓$0.16 (-2.86%) | 5.18 | 5.66 | 135.74K |
| 2024-04-08 | 5.78 | 5.74 | ↓$0.04 (-0.69%) | 5.56 | 5.85 | 60.27K |
| 2024-04-05 | 6.09 | 5.84 | ↓$0.25 (-4.11%) | 5.72 | 6.36 | 170.24K |
| 2024-04-04 | 6.02 | 6.11 | ↑$0.09 (1.50%) | 6.00 | 6.40 | 185.71K |
| 2024-04-03 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.81 | 6.32 | 193.08K |
| 2024-04-02 | 5.55 | 5.94 | ↑$0.39 (7.03%) | 5.26 | 5.94 | 216.38K |
| 2024-04-01 | 5.81 | 5.64 | ↓$0.17 (-2.93%) | 5.54 | 5.84 | 248.40K |
| 2024-03-28 | 7.01 | 5.72 | ↓$1.29 (-18.40%) | 5.52 | 7.02 | 811.37K |
| 2024-03-27 | 7.45 | 7.64 | ↑$0.19 (2.55%) | 7.05 | 7.65 | 253.57K |
| 2024-03-26 | 6.96 | 7.34 | ↑$0.38 (5.46%) | 6.85 | 7.50 | 193.95K |
| 2024-03-25 | 7.08 | 6.95 | ↓$0.13 (-1.84%) | 6.51 | 7.27 | 212.66K |
| 2024-03-22 | 7.55 | 7.05 | ↓$0.50 (-6.62%) | 6.82 | 7.62 | 280.92K |
| 2024-03-21 | 6.56 | 7.54 | ↑$0.98 (14.94%) | 6.32 | 7.60 | 396.40K |
| 2024-03-20 | 6.56 | 6.55 | ↓$0.01 (-0.15%) | 6.02 | 6.71 | 185.30K |
Create an account or log in to view more rows.
$DTST There is nothing wrong with a decent pullback
$DTST fuck all u greedy bulls
$DTST wtf is going on?
$DTST I don't know shit
but I know I'm holdin till I at least triple up
$DTST rocket fuel tanks are full. Gonna shoot to the stars
$DTST Bullish AF ??
$DTST coming now
$DTST HODL
$DTST Yolo
$DTST looking ready to breakout soon.