Data Storage Corp (DTST) Historical Stock Data
5.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTST is up 0.71% a day on average. There have been 22 days where Data Storage Corp closed green and 8 days where DTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.04 | 5.03 | ↓$0.01 (-0.20%) | 5.03 | 5.06 | 21.99K |
| 2025-12-23 | 5.04 | 5.05 | ↑$0.01 (0.20%) | 5.04 | 5.06 | 33.21K |
| 2025-12-22 | 5.03 | 5.03 | ↑$0.00 (0.00%) | 5.03 | 5.07 | 48.77K |
| 2025-12-19 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 5.02 | 5.04 | 126.79K |
| 2025-12-18 | 5.01 | 5.02 | ↑$0.01 (0.20%) | 5.00 | 5.04 | 77.56K |
| 2025-12-17 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 5.00 | 5.03 | 89.78K |
| 2025-12-16 | 5.01 | 5.02 | ↑$0.01 (0.30%) | 5.00 | 5.04 | 49.53K |
| 2025-12-15 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.99 | 5.05 | 121.37K |
| 2025-12-12 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.94 | 5.04 | 140.66K |
| 2025-12-11 | 5.02 | 5.03 | ↑$0.01 (0.20%) | 4.93 | 5.04 | 161.72K |
| 2025-12-10 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 5.00 | 5.05 | 191.21K |
| 2025-12-09 | 4.95 | 5.04 | ↑$0.09 (1.82%) | 4.95 | 5.04 | 247.46K |
| 2025-12-08 | 4.82 | 4.96 | ↑$0.14 (2.90%) | 4.82 | 5.00 | 0.95M |
| 2025-12-05 | 4.38 | 4.42 | ↑$0.04 (0.91%) | 4.35 | 4.43 | 22.53K |
| 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 |
Create an account or log in to view more rows.
$DTST Here we go!!!
$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