Data Storage Corp (DTST) Historical Stock Data
4.59 ↓0.23 (-4.77%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DTST is down -0.13% a day on average. There have been 13 days where Data Storage Corp closed green and 17 days where DTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.81 | 4.59 | ↓$0.22 (-4.57%) | 4.53 | 5.05 | 165.32K |
| 2024-04-17 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.78 | 5.12 | 63.71K |
| 2024-04-16 | 5.27 | 4.84 | ↓$0.43 (-8.16%) | 4.79 | 5.46 | 98.69K |
| 2024-04-15 | 5.50 | 5.36 | ↓$0.14 (-2.55%) | 5.22 | 5.79 | 124.69K |
| 2024-04-12 | 5.68 | 5.51 | ↓$0.17 (-2.99%) | 5.48 | 5.84 | 46.76K |
| 2024-04-11 | 5.51 | 5.77 | ↑$0.26 (4.72%) | 5.49 | 5.90 | 83.24K |
| 2024-04-10 | 5.33 | 5.45 | ↑$0.12 (2.25%) | 5.30 | 5.57 | 66.01K |
| 2024-04-09 | 5.60 | 5.44 | ↓$0.16 (-2.86%) | 5.18 | 5.66 | 135.74K |
| 2024-04-08 | 5.78 | 5.74 | ↓$0.04 (-0.69%) | 5.56 | 5.85 | 60.27K |
| 2024-04-05 | 6.09 | 5.84 | ↓$0.25 (-4.11%) | 5.72 | 6.36 | 170.24K |
| 2024-04-04 | 6.02 | 6.11 | ↑$0.09 (1.50%) | 6.00 | 6.40 | 185.71K |
| 2024-04-03 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.81 | 6.32 | 193.08K |
| 2024-04-02 | 5.55 | 5.94 | ↑$0.39 (7.03%) | 5.26 | 5.94 | 216.38K |
| 2024-04-01 | 5.81 | 5.64 | ↓$0.17 (-2.93%) | 5.54 | 5.84 | 248.40K |
| 2024-03-28 | 7.01 | 5.72 | ↓$1.29 (-18.40%) | 5.52 | 7.02 | 811.37K |
| 2024-03-27 | 7.45 | 7.64 | ↑$0.19 (2.55%) | 7.05 | 7.65 | 253.57K |
| 2024-03-26 | 6.96 | 7.34 | ↑$0.38 (5.46%) | 6.85 | 7.50 | 193.95K |
| 2024-03-25 | 7.08 | 6.95 | ↓$0.13 (-1.84%) | 6.51 | 7.27 | 212.66K |
| 2024-03-22 | 7.55 | 7.05 | ↓$0.50 (-6.62%) | 6.82 | 7.62 | 280.92K |
| 2024-03-21 | 6.56 | 7.54 | ↑$0.98 (14.94%) | 6.32 | 7.60 | 396.40K |
| 2024-03-20 | 6.56 | 6.55 | ↓$0.01 (-0.15%) | 6.02 | 6.71 | 185.30K |
| 2024-03-19 | 5.70 | 6.27 | ↑$0.57 (10.00%) | 5.50 | 6.34 | 178.07K |
| 2024-03-18 | 6.33 | 5.80 | ↓$0.53 (-8.37%) | 5.55 | 6.35 | 277.89K |
| 2024-03-15 | 6.73 | 6.40 | ↓$0.33 (-4.90%) | 6.11 | 6.75 | 172.23K |
| 2024-03-14 | 6.81 | 6.73 | ↓$0.08 (-1.17%) | 6.31 | 7.19 | 297.70K |
| 2024-03-13 | 5.74 | 6.67 | ↑$0.93 (16.20%) | 5.70 | 6.99 | 559.13K |
| 2024-03-12 | 5.46 | 5.64 | ↑$0.18 (3.30%) | 5.38 | 5.90 | 203.82K |
| 2024-03-11 | 5.59 | 5.46 | ↓$0.13 (-2.33%) | 5.38 | 5.69 | 81.63K |
| 2024-03-08 | 5.41 | 5.71 | ↑$0.30 (5.55%) | 5.26 | 5.74 | 103.45K |
| 2024-03-07 | 5.64 | 5.34 | ↓$0.30 (-5.32%) | 5.24 | 5.74 | 154.52K |
Create an account or log in to view more rows.
$DTST fuck all u greedy bulls
$DTST wtf is going on?
$DTST I don't know shit
but I know I'm holdin till I at least triple up
$DTST rocket fuel tanks are full. Gonna shoot to the stars
$DTST Bullish AF ??
$DTST coming now
$DTST HODL
$DTST Yolo
$DTST looking ready to breakout soon.
$DTST all’s I know is buy and hold… no expectations