Datasea Inc (DTSS) Historical Stock Data
7.60 ↓0.67 (-8.10%)
As of May 3, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, DTSS is up 0.44% a day on average. There have been 17 days where Datasea Inc closed green and 13 days where DTSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.16 | 7.60 | ↓$0.56 (-6.88%) | 7.59 | 8.17 | 21.43K |
| 2024-05-02 | 8.12 | 8.27 | ↑$0.15 (1.82%) | 7.98 | 8.29 | 13.97K |
| 2024-05-01 | 8.25 | 8.12 | ↓$0.13 (-1.60%) | 8.11 | 8.33 | 8.37K |
| 2024-04-30 | 8.17 | 8.23 | ↑$0.06 (0.73%) | 8.07 | 8.56 | 22.47K |
| 2024-04-29 | 8.33 | 8.17 | ↓$0.16 (-1.92%) | 8.00 | 8.33 | 13.95K |
| 2024-04-26 | 7.65 | 8.19 | ↑$0.54 (7.06%) | 7.65 | 8.39 | 31.40K |
| 2024-04-25 | 7.72 | 7.80 | ↑$0.08 (1.04%) | 7.43 | 7.80 | 20.56K |
| 2024-04-24 | 7.32 | 7.61 | ↑$0.29 (3.96%) | 7.32 | 7.70 | 19.11K |
| 2024-04-23 | 7.31 | 7.32 | ↑$0.01 (0.14%) | 7.27 | 7.47 | 10.14K |
| 2024-04-22 | 7.02 | 7.50 | ↑$0.48 (6.84%) | 7.02 | 7.56 | 18.62K |
| 2024-04-19 | 7.43 | 7.24 | ↓$0.19 (-2.56%) | 7.21 | 7.69 | 33.67K |
| 2024-04-18 | 7.30 | 7.53 | ↑$0.23 (3.15%) | 7.25 | 7.66 | 14.52K |
| 2024-04-17 | 7.66 | 7.30 | ↓$0.36 (-4.70%) | 6.80 | 8.60 | 122.66K |
| 2024-04-16 | 7.92 | 7.98 | ↑$0.06 (0.76%) | 7.85 | 8.22 | 34.98K |
| 2024-04-15 | 8.29 | 8.21 | ↓$0.08 (-0.91%) | 7.66 | 8.58 | 105.25K |
| 2024-04-12 | 8.25 | 8.37 | ↑$0.12 (1.45%) | 8.25 | 8.43 | 18.96K |
| 2024-04-11 | 8.67 | 8.35 | ↓$0.32 (-3.69%) | 8.35 | 8.71 | 34.83K |
| 2024-04-10 | 8.41 | 8.67 | ↑$0.26 (3.09%) | 8.31 | 8.90 | 89.61K |
| 2024-04-09 | 9.08 | 8.41 | ↓$0.67 (-7.38%) | 8.30 | 9.78 | 371.62K |
| 2024-04-08 | 8.10 | 8.40 | ↑$0.30 (3.70%) | 8.10 | 8.66 | 109.55K |
| 2024-04-05 | 9.22 | 8.39 | ↓$0.83 (-9.00%) | 8.10 | 9.22 | 112.64K |
| 2024-04-04 | 8.93 | 9.05 | ↑$0.12 (1.34%) | 8.71 | 9.69 | 190.54K |
| 2024-04-03 | 8.91 | 8.90 | ↓$0.01 (-0.11%) | 8.68 | 9.30 | 98.14K |
| 2024-04-02 | 8.14 | 8.73 | ↑$0.59 (7.25%) | 8.14 | 9.47 | 215.99K |
| 2024-04-01 | 7.70 | 8.19 | ↑$0.49 (6.36%) | 7.70 | 8.34 | 103.73K |
| 2024-03-28 | 7.84 | 7.70 | ↓$0.14 (-1.79%) | 7.70 | 8.03 | 28.75K |
| 2024-03-27 | 7.47 | 8.03 | ↑$0.56 (7.50%) | 7.31 | 8.10 | 90.22K |
| 2024-03-26 | 7.09 | 7.57 | ↑$0.48 (6.77%) | 7.02 | 8.77 | 763.84K |
| 2024-03-25 | 7.34 | 6.83 | ↓$0.51 (-6.95%) | 6.72 | 7.50 | 44.47K |
| 2024-03-22 | 7.51 | 7.34 | ↓$0.17 (-2.26%) | 7.10 | 7.51 | 32.91K |
Create an account or log in to view more rows.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading.