Data Storage Corp (DTST) Historical Stock Data
4.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTST is up 0.39% a day on average. There have been 16 days where Data Storage Corp closed green and 14 days where DTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.40 | 4.42 | ↑$0.02 (0.45%) | 4.38 | 4.48 | 46.03K |
| 2025-12-03 | 4.41 | 4.39 | ↓$0.02 (-0.45%) | 4.35 | 4.46 | 20.54K |
| 2025-12-02 | 4.43 | 4.39 | ↓$0.04 (-0.79%) | 4.33 | 4.46 | 39.12K |
| 2025-12-01 | 4.35 | 4.44 | ↑$0.09 (2.07%) | 4.34 | 4.53 | 80.05K |
| 2025-11-28 | 4.39 | 4.42 | ↑$0.03 (0.68%) | 4.35 | 4.44 | 11.70K |
| 2025-11-26 | 4.37 | 4.40 | ↑$0.04 (0.80%) | 4.33 | 4.46 | 65.25K |
| 2025-11-25 | 4.33 | 4.40 | ↑$0.07 (1.62%) | 4.27 | 4.45 | 33.12K |
| 2025-11-24 | 4.18 | 4.37 | ↑$0.20 (4.67%) | 4.18 | 4.43 | 83.71K |
| 2025-11-21 | 4.24 | 4.22 | ↓$0.02 (-0.47%) | 4.17 | 4.33 | 22.60K |
| 2025-11-20 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.20 | 4.39 | 142.13K |
| 2025-11-19 | 4.14 | 4.27 | ↑$0.13 (3.14%) | 4.07 | 4.34 | 175.43K |
| 2025-11-18 | 3.93 | 4.06 | ↑$0.13 (3.31%) | 3.88 | 4.10 | 45.95K |
| 2025-11-17 | 4.05 | 3.93 | ↓$0.12 (-2.96%) | 3.83 | 4.11 | 53.57K |
| 2025-11-14 | 3.91 | 4.06 | ↑$0.15 (3.93%) | 3.90 | 4.13 | 15.88K |
| 2025-11-13 | 4.06 | 4.03 | ↓$0.03 (-0.74%) | 4.03 | 4.15 | 29.64K |
| 2025-11-12 | 4.16 | 4.11 | ↓$0.05 (-1.20%) | 4.01 | 4.20 | 104.16K |
| 2025-11-11 | 4.13 | 4.19 | ↑$0.06 (1.45%) | 4.12 | 4.23 | 7.95K |
| 2025-11-10 | 4.15 | 4.14 | ↓$0.01 (-0.17%) | 4.11 | 4.25 | 34.16K |
| 2025-11-07 | 4.11 | 4.17 | ↑$0.06 (1.46%) | 4.08 | 4.19 | 17.62K |
| 2025-11-06 | 4.20 | 4.11 | ↓$0.09 (-2.07%) | 4.09 | 4.20 | 20.16K |
| 2025-11-05 | 4.14 | 4.20 | ↑$0.06 (1.37%) | 4.12 | 4.20 | 16.70K |
| 2025-11-04 | 4.11 | 4.13 | ↑$0.02 (0.49%) | 4.07 | 4.18 | 26.94K |
| 2025-11-03 | 4.22 | 4.17 | ↓$0.05 (-1.18%) | 4.10 | 4.22 | 30.41K |
| 2025-10-31 | 4.14 | 4.16 | ↑$0.02 (0.54%) | 4.12 | 4.24 | 29.01K |
| 2025-10-30 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 4.10 | 4.17 | 28.18K |
| 2025-10-29 | 4.23 | 4.18 | ↓$0.05 (-1.18%) | 4.13 | 4.23 | 46.41K |
| 2025-10-28 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.20 | 4.38 | 46.86K |
| 2025-10-27 | 4.23 | 4.27 | ↑$0.04 (0.95%) | 4.23 | 4.33 | 35.18K |
| 2025-10-24 | 4.36 | 4.22 | ↓$0.14 (-3.17%) | 4.20 | 4.43 | 95.23K |
| 2025-10-23 | 4.27 | 4.30 | ↑$0.03 (0.70%) | 4.12 | 4.34 | 33.42K |
Create an account or log in to view more rows.
$DTST why is this not moving lol
$DTST C'mon
do a spike!!
$DTST the greatest stock of all time
will not bow to the shorts
oh yeah
$DTST hot damn <3
$DTST Games being played here.
$DTST volume = money
$DTST Stair stepping nicely
$DTST Beautiful!! 😀
$DTST we finna be at the top yo
$DTST no pain no gain