Datasea Intelligent Technology Ltd. Class A DTSS
NASDAQ · United States · Technology Services
$0.8320+0.02 (+2.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.83 | +2.59% | $0.82 | $0.84 | $0.80 | 56.10K |
| 2026-09-30 | $0.81 | -4.70% | $0.84 | $0.88 | $0.81 | 70.00K |
| 2026-09-29 | $0.85 | -3.19% | $0.85 | $0.88 | $0.80 | 164.60K |
| 2026-09-28 | $0.88 | 0.00% | $0.87 | $0.90 | $0.84 | 128.80K |
| 2026-09-25 | $0.88 | -0.45% | $0.84 | $0.88 | $0.84 | 103.70K |
| 2026-09-24 | $0.88 | -2.21% | $0.86 | $0.89 | $0.84 | 464.20K |
| 2026-09-23 | $0.90 | +0.11% | $0.88 | $0.97 | $0.88 | 334.80K |
| 2026-09-22 | $0.90 | -7.01% | $0.90 | $0.97 | $0.90 | 343.60K |
| 2026-09-21 | $0.97 | +9.98% | $0.79 | $0.97 | $0.75 | 883.80K |
| 2026-09-18 | $0.88 | -27.70% | $0.97 | $1.01 | $0.88 | 4.32M |
| 2026-09-17 | $1.22 | +106.43% | $0.97 | $2.29 | $0.85 | 150.19M |
| 2026-09-16 | $0.59 | -7.66% | $0.65 | $0.80 | $0.53 | 32.62M |
| 2026-09-15 | $0.64 | -2.88% | $0.67 | $0.67 | $0.64 | 3.20K |
| 2026-09-14 | $0.66 | -0.15% | $0.65 | $0.67 | $0.65 | 3.80K |
| 2026-09-11 | $0.66 | -3.65% | $0.70 | $0.72 | $0.66 | 8.10K |
| 2026-09-10 | $0.69 | -1.01% | $0.66 | $0.73 | $0.66 | 8.80K |
| 2026-09-09 | $0.69 | -1.14% | $0.67 | $0.71 | $0.66 | 6.00K |
| 2026-09-08 | $0.70 | +6.06% | $0.70 | $0.73 | $0.64 | 12.60K |
| 2026-09-04 | $0.66 | -1.49% | $0.69 | $0.70 | $0.65 | 5.40K |
| 2026-09-03 | $0.67 | +1.52% | $0.65 | $0.69 | $0.65 | 1.60K |
| 2026-09-02 | $0.66 | +2.96% | $0.63 | $0.75 | $0.62 | 29.40K |
| 2026-09-01 | $0.64 | -3.75% | $0.64 | $0.65 | $0.62 | 28.90K |
| 2026-08-31 | $0.67 | -5.40% | $0.69 | $0.72 | $0.66 | 38.50K |
| 2026-08-28 | $0.70 | -2.22% | $0.72 | $0.72 | $0.69 | 16.70K |
| 2026-08-27 | $0.72 | +2.86% | $0.70 | $0.73 | $0.70 | 10.20K |
| 2026-08-26 | $0.70 | +1.01% | $0.71 | $0.72 | $0.68 | 25.80K |
| 2026-08-25 | $0.69 | -3.75% | $0.73 | $0.73 | $0.69 | 27.10K |
| 2026-08-24 | $0.72 | +1.41% | $0.71 | $0.72 | $0.71 | 3.10K |
| 2026-08-21 | $0.71 | -3.79% | $0.71 | $0.74 | $0.71 | 17.40K |
| 2026-08-20 | $0.74 | +0.96% | $0.73 | $0.76 | $0.72 | 11.90K |
| 2026-08-19 | $0.73 | -3.43% | $0.74 | $0.74 | $0.71 | 53.90K |
| 2026-08-18 | $0.76 | -0.39% | $0.74 | $0.76 | $0.72 | 18.70K |
| 2026-08-17 | $0.76 | -0.52% | $0.76 | $0.77 | $0.73 | 68.30K |
| 2026-08-14 | $0.76 | +3.24% | $0.75 | $0.79 | $0.74 | 70.00K |
| 2026-08-13 | $0.74 | -2.76% | $0.75 | $0.81 | $0.71 | 123.40K |
| 2026-08-12 | $0.76 | +3.54% | $0.73 | $0.77 | $0.70 | 155.60K |
| 2026-08-11 | $0.74 | +1.66% | $0.69 | $0.75 | $0.64 | 359.00K |
| 2026-08-10 | $0.72 | -7.90% | $0.82 | $1.12 | $0.61 | 8.18M |
| 2026-08-07 | $0.79 | -0.63% | $0.80 | $0.83 | $0.77 | 20.80K |
| 2026-08-06 | $0.79 | -5.28% | $0.82 | $0.82 | $0.78 | 8.40K |
| 2026-08-05 | $0.83 | +4.25% | $0.84 | $0.85 | $0.80 | 5.70K |
| 2026-08-04 | $0.80 | +6.52% | $0.78 | $0.85 | $0.78 | 44.70K |
| 2026-08-03 | $0.75 | +6.98% | $0.71 | $0.80 | $0.71 | 16.70K |
| 2026-07-31 | $0.70 | -9.42% | $0.85 | $0.85 | $0.70 | 23.90K |
| 2026-07-30 | $0.77 | -8.82% | $0.80 | $0.81 | $0.77 | 7.10K |
| 2026-07-29 | $0.85 | +1.43% | $0.78 | $0.85 | $0.78 | 5.30K |
| 2026-07-28 | $0.84 | +2.20% | $0.80 | $0.84 | $0.77 | 10.20K |
| 2026-07-27 | $0.82 | -2.38% | $0.81 | $0.84 | $0.80 | 13.00K |
| 2026-07-24 | $0.84 | 0.00% | $0.81 | $0.84 | $0.77 | 9.10K |
| 2026-07-23 | $0.84 | +6.33% | $0.80 | $0.84 | $0.78 | 19.10K |
| 2026-07-22 | $0.79 | -5.62% | $0.82 | $0.85 | $0.79 | 25.40K |
| 2026-07-21 | $0.84 | +9.99% | $0.76 | $0.85 | $0.75 | 77.90K |
| 2026-07-20 | $0.76 | -6.28% | $0.79 | $0.83 | $0.75 | 27.10K |
| 2026-07-17 | $0.81 | -4.47% | $0.81 | $0.82 | $0.80 | 8.00K |
| 2026-07-16 | $0.85 | +4.68% | $0.77 | $0.85 | $0.77 | 55.70K |
| 2026-07-15 | $0.81 | -0.49% | $0.77 | $0.81 | $0.76 | 4.30K |
| 2026-07-14 | $0.82 | +2.00% | $0.80 | $0.83 | $0.76 | 11.50K |
| 2026-07-13 | $0.80 | +0.25% | $0.78 | $0.80 | $0.75 | 2.00K |
| 2026-07-10 | $0.80 | +1.14% | $0.79 | $0.80 | $0.75 | 19.60K |
| 2026-07-09 | $0.79 | 0.00% | $0.75 | $0.79 | $0.75 | 17.90K |
| 2026-07-08 | $0.79 | +3.82% | $0.74 | $0.79 | $0.72 | 12.40K |
| 2026-07-07 | $0.76 | -4.64% | $0.80 | $0.81 | $0.76 | 10.40K |
| 2026-07-06 | $0.80 | -0.38% | $0.78 | $0.83 | $0.77 | 25.30K |
| 2026-07-02 | $0.80 | 0.00% | $0.76 | $0.81 | $0.76 | 12.10K |
| 2026-07-01 | $0.80 | +5.26% | $0.76 | $0.80 | $0.76 | 11.40K |
| 2026-06-30 | $0.76 | +1.74% | $0.72 | $0.76 | $0.71 | 22.20K |
| 2026-06-29 | $0.75 | -0.66% | $0.74 | $0.78 | $0.70 | 41.80K |
| 2026-06-26 | $0.75 | +3.01% | $0.75 | $0.79 | $0.70 | 61.20K |
| 2026-06-25 | $0.73 | -8.75% | $0.78 | $0.78 | $0.72 | 56.00K |
| 2026-06-24 | $0.80 | +1.27% | $0.79 | $0.80 | $0.75 | 49.20K |
| 2026-06-23 | $0.79 | +3.95% | $0.75 | $0.79 | $0.73 | 89.30K |
| 2026-06-22 | $0.76 | 0.00% | $0.75 | $0.76 | $0.68 | 48.00K |
| 2026-06-18 | $0.76 | -1.94% | $0.77 | $0.77 | $0.73 | 48.00K |
| 2026-06-17 | $0.77 | -0.51% | $0.78 | $0.78 | $0.70 | 106.10K |
| 2026-06-16 | $0.78 | -0.13% | $0.79 | $0.87 | $0.72 | 177.20K |
| 2026-06-15 | $0.78 | -21.45% | $0.89 | $0.95 | $0.58 | 635.00K |
| 2026-06-12 | $0.99 | -0.70% | $1.00 | $1.14 | $0.93 | 661.10K |
| 2026-06-11 | $1.00 | +5.26% | $0.90 | $1.20 | $0.79 | 13.10M |
| 2026-06-10 | $0.95 | +3.26% | $0.97 | $1.12 | $0.91 | 266.70K |
| 2026-06-09 | $0.92 | +5.38% | $0.96 | $0.97 | $0.88 | 216.60K |
| 2026-06-08 | $0.87 | +3.93% | $0.87 | $0.95 | $0.84 | 208.10K |
| 2026-06-05 | $0.84 | -6.15% | $0.90 | $0.92 | $0.84 | 25.90K |
| 2026-06-04 | $0.89 | -1.54% | $0.87 | $0.93 | $0.82 | 75.60K |
| 2026-06-03 | $0.91 | +4.36% | $0.89 | $1.02 | $0.86 | 135.60K |
| 2026-06-02 | $0.87 | +2.47% | $0.85 | $0.93 | $0.83 | 67.90K |
| 2026-06-01 | $0.85 | +0.83% | $0.82 | $0.89 | $0.81 | 524.90K |
| 2026-05-29 | $0.84 | +6.71% | $0.78 | $0.87 | $0.78 | 209.40K |
| 2026-05-28 | $0.79 | -2.47% | $0.83 | $0.85 | $0.78 | 40.10K |
| 2026-05-27 | $0.81 | -3.57% | $0.81 | $0.86 | $0.80 | 11.20K |
| 2026-05-26 | $0.84 | -0.36% | $0.84 | $0.88 | $0.82 | 43.90K |