Data Storage Corporation DTST
NASDAQ · United States · Technology Services
$3.45+0.01 (+0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $3.45 | +0.29% | $3.40 | $3.45 | $3.30 | 4.65K |
| 2026-09-30 | $3.44 | +4.88% | $3.28 | $3.50 | $3.17 | 41.50K |
| 2026-09-29 | $3.28 | 0.00% | $3.21 | $3.30 | $3.20 | 11.20K |
| 2026-09-28 | $3.28 | +4.79% | $3.13 | $3.40 | $3.08 | 23.50K |
| 2026-09-25 | $3.13 | +9.82% | $2.88 | $3.55 | $2.78 | 182.80K |
| 2026-09-24 | $2.85 | +1.79% | $2.80 | $3.02 | $2.80 | 7.80K |
| 2026-09-23 | $2.80 | -4.11% | $2.83 | $3.03 | $2.75 | 5.70K |
| 2026-09-22 | $2.92 | +1.39% | $2.85 | $2.92 | $2.75 | 23.40K |
| 2026-09-21 | $2.88 | +3.23% | $2.93 | $3.00 | $2.82 | 14.70K |
| 2026-09-18 | $2.79 | -5.10% | $2.88 | $2.97 | $2.79 | 15.30K |
| 2026-09-17 | $2.94 | +2.80% | $2.86 | $3.05 | $2.82 | 21.90K |
| 2026-09-16 | $2.86 | -0.35% | $2.89 | $3.04 | $2.82 | 9.30K |
| 2026-09-15 | $2.87 | -2.05% | $2.90 | $2.93 | $2.86 | 11.20K |
| 2026-09-14 | $2.93 | -3.62% | $2.96 | $3.05 | $2.90 | 8.60K |
| 2026-09-11 | $3.04 | +1.67% | $2.98 | $3.10 | $2.90 | 12.20K |
| 2026-09-10 | $2.99 | -3.55% | $3.10 | $3.10 | $2.95 | 11.10K |
| 2026-09-09 | $3.10 | +0.65% | $3.11 | $3.15 | $3.08 | 12.40K |
| 2026-09-08 | $3.08 | +4.05% | $2.96 | $3.12 | $2.95 | 6.10K |
| 2026-09-04 | $2.96 | -0.34% | $2.97 | $3.05 | $2.96 | 3.80K |
| 2026-09-03 | $2.97 | +0.34% | $3.05 | $3.12 | $2.97 | 1.60K |
| 2026-09-02 | $2.96 | -2.63% | $3.05 | $3.05 | $2.95 | 5.80K |
| 2026-09-01 | $3.04 | 0.00% | $3.00 | $3.07 | $3.00 | 6.40K |
| 2026-08-31 | $3.04 | -0.65% | $3.01 | $3.06 | $2.98 | 6.00K |
| 2026-08-28 | $3.06 | +2.34% | $2.98 | $3.06 | $2.95 | 10.30K |
| 2026-08-27 | $2.99 | +0.34% | $2.90 | $3.02 | $2.90 | 8.30K |
| 2026-08-26 | $2.98 | +0.68% | $2.98 | $3.02 | $2.91 | 12.20K |
| 2026-08-25 | $2.96 | +0.68% | $3.04 | $3.04 | $2.90 | 27.50K |
| 2026-08-24 | $2.94 | -3.61% | $3.04 | $3.07 | $2.92 | 15.90K |
| 2026-08-21 | $3.05 | +0.99% | $3.02 | $3.15 | $3.02 | 11.00K |
| 2026-08-20 | $3.02 | -1.95% | $3.15 | $3.15 | $3.01 | 21.70K |
| 2026-08-19 | $3.08 | +0.98% | $3.04 | $3.08 | $2.96 | 23.40K |
| 2026-08-18 | $3.05 | +1.33% | $3.04 | $3.06 | $2.94 | 24.20K |
| 2026-08-17 | $3.01 | -1.63% | $3.03 | $3.10 | $2.90 | 17.70K |
| 2026-08-14 | $3.06 | -14.53% | $3.56 | $3.56 | $2.85 | 87.90K |
| 2026-08-13 | $3.58 | +4.99% | $3.40 | $3.74 | $3.40 | 47.80K |
| 2026-08-12 | $3.41 | -2.01% | $3.52 | $3.58 | $3.33 | 10.60K |
| 2026-08-11 | $3.48 | +8.75% | $3.15 | $3.48 | $3.15 | 9.10K |
| 2026-08-10 | $3.20 | -4.19% | $3.28 | $3.37 | $3.19 | 14.40K |
| 2026-08-07 | $3.34 | +0.60% | $3.32 | $3.35 | $3.12 | 13.30K |
| 2026-08-06 | $3.32 | +5.06% | $3.19 | $3.35 | $3.19 | 12.90K |
| 2026-08-05 | $3.16 | +1.61% | $3.18 | $3.34 | $3.11 | 12.80K |
| 2026-08-04 | $3.11 | -0.96% | $3.14 | $3.17 | $2.94 | 7.30K |
| 2026-08-03 | $3.14 | +2.95% | $3.05 | $3.17 | $3.02 | 7.30K |
| 2026-07-31 | $3.05 | +4.81% | $2.90 | $3.20 | $2.90 | 9.90K |
| 2026-07-30 | $2.91 | -0.68% | $2.90 | $2.96 | $2.85 | 17.10K |
| 2026-07-29 | $2.93 | -7.57% | $3.11 | $3.11 | $2.90 | 15.70K |
| 2026-07-28 | $3.17 | +2.26% | $3.11 | $3.24 | $3.00 | 22.70K |
| 2026-07-27 | $3.10 | -0.64% | $3.10 | $3.25 | $3.06 | 10.50K |
| 2026-07-24 | $3.12 | -4.29% | $3.21 | $3.23 | $3.00 | 16.40K |
| 2026-07-23 | $3.26 | -2.10% | $3.26 | $3.33 | $3.20 | 3.10K |
| 2026-07-22 | $3.33 | -1.77% | $3.40 | $3.41 | $3.27 | 5.90K |
| 2026-07-21 | $3.39 | +1.50% | $3.26 | $3.39 | $3.26 | 8.80K |
| 2026-07-20 | $3.34 | 0.00% | $3.31 | $3.39 | $3.31 | 6.20K |
| 2026-07-17 | $3.34 | 0.00% | $3.37 | $3.37 | $3.26 | 10.50K |
| 2026-07-16 | $3.34 | -4.30% | $3.52 | $3.52 | $3.31 | 11.80K |
| 2026-07-15 | $3.49 | +1.45% | $3.45 | $3.51 | $3.45 | 4.50K |
| 2026-07-14 | $3.44 | -2.27% | $3.48 | $3.60 | $3.40 | 17.20K |
| 2026-07-13 | $3.52 | -1.95% | $3.52 | $3.60 | $3.46 | 9.70K |
| 2026-07-10 | $3.59 | +4.66% | $3.44 | $3.60 | $3.44 | 17.70K |
| 2026-07-09 | $3.43 | +2.69% | $3.30 | $3.50 | $3.29 | 30.50K |
| 2026-07-08 | $3.34 | -2.34% | $3.35 | $3.39 | $3.28 | 4.50K |
| 2026-07-07 | $3.42 | -1.16% | $3.45 | $3.50 | $3.36 | 10.50K |
| 2026-07-06 | $3.46 | +2.37% | $3.44 | $3.56 | $3.40 | 17.80K |
| 2026-07-02 | $3.38 | +0.60% | $3.33 | $3.51 | $3.33 | 9.70K |
| 2026-07-01 | $3.36 | -2.61% | $3.46 | $3.54 | $3.36 | 19.50K |
| 2026-06-30 | $3.45 | +3.60% | $3.33 | $3.45 | $3.27 | 24.70K |
| 2026-06-29 | $3.33 | -0.60% | $3.39 | $3.44 | $3.18 | 20.60K |
| 2026-06-26 | $3.35 | -1.76% | $3.37 | $3.60 | $3.35 | 18.40K |
| 2026-06-25 | $3.41 | -7.59% | $3.60 | $3.85 | $3.34 | 76.20K |
| 2026-06-24 | $3.69 | +8.21% | $3.41 | $3.90 | $3.41 | 99.80K |
| 2026-06-23 | $3.41 | +2.71% | $3.33 | $3.52 | $3.27 | 69.60K |
| 2026-06-22 | $3.32 | +1.53% | $3.33 | $3.50 | $3.16 | 33.50K |
| 2026-06-18 | $3.27 | -7.89% | $3.56 | $3.56 | $3.27 | 46.00K |
| 2026-06-17 | $3.55 | +8.90% | $3.25 | $3.55 | $3.23 | 29.70K |
| 2026-06-16 | $3.26 | -1.51% | $3.34 | $3.34 | $3.13 | 28.30K |
| 2026-06-15 | $3.31 | +5.75% | $3.19 | $3.42 | $3.15 | 29.20K |
| 2026-06-12 | $3.13 | -8.21% | $3.37 | $3.37 | $3.06 | 25.30K |
| 2026-06-11 | $3.41 | +0.29% | $3.41 | $3.43 | $3.29 | 11.10K |
| 2026-06-10 | $3.40 | +5.26% | $3.34 | $3.41 | $3.23 | 9.50K |
| 2026-06-09 | $3.23 | -5.00% | $3.36 | $3.41 | $3.14 | 19.10K |
| 2026-06-08 | $3.40 | +2.10% | $3.40 | $3.45 | $3.29 | 13.70K |
| 2026-06-05 | $3.33 | -5.67% | $3.49 | $3.56 | $3.31 | 15.30K |
| 2026-06-04 | $3.53 | -0.28% | $3.54 | $3.68 | $3.40 | 24.50K |
| 2026-06-03 | $3.54 | -1.39% | $3.64 | $3.64 | $3.36 | 30.30K |
| 2026-06-02 | $3.59 | -4.01% | $3.78 | $3.78 | $3.55 | 30.10K |
| 2026-06-01 | $3.74 | +0.27% | $3.70 | $3.79 | $3.65 | 25.70K |
| 2026-05-29 | $3.73 | +0.27% | $3.66 | $3.73 | $3.66 | 19.90K |
| 2026-05-28 | $3.72 | -1.59% | $3.79 | $3.83 | $3.62 | 16.90K |
| 2026-05-27 | $3.78 | -1.56% | $3.88 | $3.93 | $3.70 | 44.30K |
| 2026-05-26 | $3.84 | +1.86% | $3.90 | $3.92 | $3.75 | 69.10K |