Datasea Inc (DTSS) Historical Stock Data
1.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTSS is down -1.90% a day on average. There have been 11 days where Datasea Inc closed green and 19 days where DTSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 1.78 | 1.84 | ↑$0.06 (3.37%) | 1.78 | 1.85 | 19.37K |
| 2025-11-04 | 1.85 | 1.80 | ↓$0.05 (-2.71%) | 1.78 | 1.90 | 40.08K |
| 2025-11-03 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.86 | 1.91 | 14.51K |
| 2025-10-31 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.83 | 1.94 | 27.38K |
| 2025-10-30 | 1.88 | 1.94 | ↑$0.06 (3.00%) | 1.88 | 1.95 | 36K |
| 2025-10-29 | 1.97 | 1.90 | ↓$0.07 (-3.55%) | 1.87 | 1.97 | 58.14K |
| 2025-10-28 | 1.95 | 1.95 | ↑$0.00 (0.26%) | 1.88 | 1.95 | 63.04K |
| 2025-10-27 | 1.95 | 1.93 | ↓$0.02 (-1.09%) | 1.92 | 1.98 | 30.34K |
| 2025-10-24 | 1.91 | 1.93 | ↑$0.02 (1.08%) | 1.91 | 1.97 | 33.66K |
| 2025-10-23 | 1.91 | 1.94 | ↑$0.03 (1.57%) | 1.87 | 1.94 | 32.60K |
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!