Datasea Inc (DTSS) Historical Stock Data
0.98 ↓0.01 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTSS is down -2.33% a day on average. There have been 9 days where Datasea Inc closed green and 21 days where DTSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.01 | 0.98 | ↓$0.03 (-2.96%) | 0.98 | 1.08 | 85.39K |
| 2025-12-17 | 1.07 | 0.99 | ↓$0.08 (-7.48%) | 0.98 | 1.07 | 71.51K |
| 2025-12-16 | 1.11 | 1.02 | ↓$0.09 (-7.93%) | 1.00 | 1.18 | 61.92K |
| 2025-12-15 | 1.28 | 1.11 | ↓$0.17 (-13.28%) | 1.08 | 1.28 | 116.40K |
| 2025-12-12 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.12 | 1.32 | 100.48K |
| 2025-12-11 | 1.25 | 1.41 | ↑$0.16 (12.80%) | 1.17 | 1.44 | 274.32K |
| 2025-12-10 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.20 | 1.24 | 7.54K |
| 2025-12-09 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.08 | 1.25 | 132.74K |
| 2025-12-08 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.20 | 1.28 | 22.14K |
| 2025-12-05 | 1.21 | 1.26 | ↑$0.05 (4.02%) | 1.18 | 1.29 | 50.53K |
| 2025-12-04 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.15 | 1.25 | 41.06K |
| 2025-12-03 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.15 | 1.24 | 45.99K |
| 2025-12-02 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.19 | 1.33 | 33.07K |
| 2025-12-01 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.23 | 1.37 | 57.73K |
| 2025-11-28 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.32 | 30.60K |
| 2025-11-26 | 1.28 | 1.27 | ↓$0.01 (-0.71%) | 1.19 | 1.29 | 50.03K |
| 2025-11-25 | 1.18 | 1.24 | ↑$0.06 (5.08%) | 1.18 | 1.30 | 77.49K |
| 2025-11-24 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.18 | 1.28 | 52.84K |
| 2025-11-21 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.14 | 1.33 | 65.69K |
| 2025-11-20 | 1.38 | 1.25 | ↓$0.13 (-9.42%) | 1.22 | 1.40 | 82.46K |
| 2025-11-19 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.27 | 1.37 | 73.62K |
| 2025-11-18 | 1.21 | 1.34 | ↑$0.13 (10.74%) | 1.21 | 1.35 | 67.84K |
| 2025-11-17 | 1.51 | 1.17 | ↓$0.34 (-22.52%) | 1.03 | 1.51 | 137.13K |
| 2025-11-14 | 1.78 | 1.46 | ↓$0.32 (-17.98%) | 1.37 | 1.78 | 115.47K |
| 2025-11-13 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.70 | 1.80 | 62.56K |
| 2025-11-12 | 1.83 | 1.78 | ↓$0.05 (-2.72%) | 1.72 | 1.83 | 14.87K |
| 2025-11-11 | 1.73 | 1.71 | ↓$0.02 (-0.98%) | 1.70 | 1.79 | 35.49K |
| 2025-11-10 | 1.84 | 1.73 | ↓$0.11 (-5.98%) | 1.70 | 1.84 | 18.75K |
| 2025-11-07 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.66 | 1.82 | 52.93K |
| 2025-11-06 | 1.86 | 1.80 | ↓$0.06 (-3.23%) | 1.80 | 1.86 | 7.87K |
Create an account or log in to view more rows.
$DTSS never selling
$DTSS beauty. Bag secured
$DTSS LFFGG
$DTSS Moon soon
$DTSS call the SEC
$DTSS longer we hold
more pressure on the shorts
$DTSS whats the target for Friday close?
$DTSS hold and buy… go green go!!!
$DTSS looking good today??
$DTSS what a horse shit show!