Skip to main content
Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
1.259
+0.059 (4.88%)
At close: Dec 5, 2025, 4:00 PM EST
1.300
+0.041 (3.29%)
After-hours: Dec 5, 2025, 5:19 PM EST

Datasea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.211.291.181.261.264.92%50,373
Dec 4, 20251.211.251.151.201.20-2.44%40,702
Dec 3, 20251.201.241.151.231.233.36%45,985
Dec 2, 20251.251.331.191.191.19-6.30%31,594
Dec 1, 20251.281.371.231.271.273.25%57,458
Nov 28, 20251.241.321.221.231.23-3.23%27,137
Nov 26, 20251.281.291.191.271.272.50%50,028
Nov 25, 20251.181.301.181.241.240.81%74,675
Nov 24, 20251.201.281.181.231.23-60,000
Nov 21, 20251.271.331.141.231.23-1.60%65,691
Nov 20, 20251.381.401.221.251.25-5.30%78,454
Nov 19, 20251.371.371.271.321.32-1.49%73,962
Nov 18, 20251.211.351.211.341.3414.53%67,841
Nov 17, 20251.511.511.031.171.17-19.86%137,132
Nov 14, 20251.781.781.371.461.46-14.62%115,619
Nov 13, 20251.751.801.701.711.71-3.99%62,556
Nov 12, 20251.831.831.721.781.784.15%14,873
Nov 11, 20251.731.791.701.711.71-1.16%35,491
Nov 10, 20251.841.841.701.731.73-3.89%18,750
Nov 7, 20251.791.821.661.801.80-52,925
Nov 6, 20251.861.861.801.801.80-2.17%7,870
Nov 5, 20251.781.851.781.841.842.22%19,370
Nov 4, 20251.851.901.781.801.80-3.74%40,076
Nov 3, 20251.901.911.861.871.87-2.60%14,513
Oct 31, 20251.901.941.831.921.92-0.83%27,381
Oct 30, 20251.881.951.881.941.941.89%37,000
Oct 29, 20251.971.971.871.901.90-2.56%58,136
Oct 28, 20251.951.951.881.951.951.04%68,563
Oct 27, 20251.951.981.921.931.93-0.05%30,339
Oct 24, 20251.911.971.911.931.93-0.46%33,661
Oct 23, 20251.911.941.871.941.941.04%32,601
Oct 22, 20251.952.001.901.921.92-1.54%55,406
Oct 21, 20251.911.971.861.951.950.52%30,089
Oct 20, 20251.961.971.931.941.941.04%24,890
Oct 17, 20251.931.941.901.921.923.78%24,454
Oct 16, 20251.961.961.831.851.85-5.61%50,942
Oct 15, 20252.022.031.941.961.96-2.00%33,947
Oct 14, 20251.912.011.912.002.00-16,235
Oct 13, 20252.002.041.952.002.001.52%68,740
Oct 10, 20252.002.031.921.971.97-1.01%68,635
Oct 9, 20252.032.031.951.991.99-1.00%21,405
Oct 8, 20252.042.051.992.012.010.50%26,612
Oct 7, 20252.052.072.002.002.00-0.74%34,270
Oct 6, 20252.022.032.002.022.020.75%32,108
Oct 3, 20252.052.051.952.002.00-2.44%61,822
Oct 2, 20252.072.082.002.052.050.49%47,362
Oct 1, 20252.062.072.002.042.040.99%55,834
Sep 30, 20252.042.091.902.022.02-2.88%101,907
Sep 29, 20252.102.132.022.082.080.68%142,188
Sep 26, 20252.402.502.052.072.07-10.17%555,217
Sep 25, 20252.342.352.162.302.300.04%113,417
Sep 24, 20252.272.342.212.302.300.17%156,457
Sep 23, 20252.142.302.122.302.307.75%168,185
Sep 22, 20252.082.172.062.132.132.65%54,601
Sep 19, 20252.162.202.052.082.08-3.94%36,708
Sep 18, 20252.142.192.122.162.161.41%61,442
Sep 17, 20252.162.182.132.132.13-2.29%37,021
Sep 16, 20252.122.202.082.182.184.81%144,050
Sep 15, 20252.062.152.012.082.08-0.48%92,280
Sep 12, 20252.172.182.012.092.09-1.88%128,203
Sep 11, 20252.252.302.052.132.13-5.33%337,299
Sep 10, 20252.242.282.132.252.253.21%162,541
Sep 9, 20252.152.192.062.182.184.81%59,182
Sep 8, 20252.002.141.992.082.082.16%71,183
Sep 5, 20252.032.061.952.042.04-1.64%61,889
Sep 4, 20252.042.082.032.072.070.98%14,636
Sep 3, 20252.112.152.032.052.05-5.44%37,398
Sep 2, 20252.032.192.002.172.175.24%57,442
Aug 29, 20252.082.092.042.062.06-0.96%12,030
Aug 28, 20252.092.112.012.082.08-3.26%67,070
Aug 27, 20252.202.202.132.152.15-3.15%45,732
Aug 26, 20252.122.252.052.222.225.46%156,671
Aug 25, 20251.912.151.902.112.1110.21%135,853
Aug 22, 20251.881.911.851.911.913.92%26,962
Aug 21, 20251.891.901.801.841.84-2.75%16,426
Aug 20, 20251.901.911.851.891.89-15,814
Aug 19, 20251.971.971.871.891.89-89,977
Aug 18, 20251.812.001.761.891.894.07%346,909
Aug 15, 20251.851.861.791.821.82-0.22%22,096
Aug 14, 20251.811.841.801.821.82-0.49%19,637
Aug 13, 20251.901.901.761.831.83-0.60%31,105
Aug 12, 20251.841.861.801.841.84-6,179
Aug 11, 20251.861.881.811.841.84-0.54%12,707
Aug 8, 20251.841.911.811.851.852.04%16,627
Aug 7, 20251.961.991.801.811.81-5.57%118,554
Aug 6, 20251.961.961.921.921.921.05%9,434
Aug 5, 20251.941.941.901.901.90-2.26%33,294
Aug 4, 20251.932.071.931.941.94-0.56%27,789
Aug 1, 20251.921.971.911.961.96-0.10%12,738
Jul 31, 20251.981.991.911.961.960.20%19,228
Jul 30, 20252.082.081.951.951.95-2.35%39,075
Jul 29, 20252.132.132.002.002.00-6.10%80,094
Jul 28, 20252.112.132.072.132.13-1.62%43,566
Jul 25, 20252.122.172.022.172.175.10%84,969
Jul 24, 20252.112.162.042.062.06-3.42%34,545
Jul 23, 20252.162.162.122.132.13-1.71%41,394
Jul 22, 20252.172.212.112.172.17-2.69%52,298
Jul 21, 20252.202.252.122.232.2310.95%193,528
Jul 18, 20252.042.122.012.012.01-60,592
Jul 17, 20252.032.041.952.012.010.50%23,459