Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
0.827
-0.053 (-6.01%)
At close: Mar 9, 2026, 4:00 PM EDT
0.877
+0.050 (6.02%)
After-hours: Mar 9, 2026, 7:46 PM EDT
Datasea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.85 | 0.88 | 0.82 | 0.83 | 0.83 | -6.01% | 8,620 |
| Mar 6, 2026 | 0.89 | 0.94 | 0.86 | 0.88 | 0.88 | -3.12% | 13,809 |
| Mar 5, 2026 | 0.96 | 0.97 | 0.87 | 0.91 | 0.91 | -0.94% | 41,064 |
| Mar 4, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | 0.21% | 9,389 |
| Mar 3, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -0.54% | 21,167 |
| Mar 2, 2026 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | 0.77% | 19,132 |
| Feb 27, 2026 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 3.05% | 14,356 |
| Feb 26, 2026 | 0.89 | 0.95 | 0.89 | 0.89 | 0.89 | -0.45% | 31,772 |
| Feb 25, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 22,070 |
| Feb 24, 2026 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -2.96% | 8,138 |
| Feb 23, 2026 | 0.96 | 0.98 | 0.90 | 0.93 | 0.93 | 0.68% | 25,332 |
| Feb 20, 2026 | 0.91 | 1.00 | 0.91 | 0.92 | 0.92 | -0.24% | 14,009 |
| Feb 19, 2026 | 1.00 | 1.03 | 0.88 | 0.92 | 0.92 | -4.16% | 12,581 |
| Feb 18, 2026 | 0.83 | 0.99 | 0.79 | 0.96 | 0.96 | 7.06% | 316,541 |
| Feb 17, 2026 | 0.92 | 0.93 | 0.85 | 0.90 | 0.90 | -2.81% | 30,935 |
| Feb 13, 2026 | 0.97 | 1.05 | 0.88 | 0.93 | 0.93 | -4.55% | 56,626 |
| Feb 12, 2026 | 1.03 | 1.06 | 0.97 | 0.97 | 0.97 | -7.61% | 33,032 |
| Feb 11, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -6.25% | 33,035 |
| Feb 10, 2026 | 1.02 | 1.15 | 1.01 | 1.12 | 1.12 | 12.00% | 68,029 |
| Feb 9, 2026 | 1.01 | 1.06 | 0.99 | 1.00 | 1.00 | -3.85% | 32,562 |
| Feb 6, 2026 | 0.88 | 1.04 | 0.88 | 1.04 | 1.04 | 19.54% | 57,959 |
| Feb 5, 2026 | 1.00 | 1.01 | 0.82 | 0.87 | 0.87 | -13.00% | 70,257 |
| Feb 4, 2026 | 1.09 | 1.09 | 0.98 | 1.00 | 1.00 | -9.09% | 52,893 |
| Feb 3, 2026 | 1.09 | 1.14 | 1.02 | 1.10 | 1.10 | 0.92% | 76,073 |
| Feb 2, 2026 | 1.15 | 1.21 | 1.07 | 1.09 | 1.09 | -5.22% | 50,984 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.10 | 1.15 | 1.15 | -6.50% | 88,115 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.17 | 1.23 | 1.23 | -10.87% | 117,499 |
| Jan 28, 2026 | 1.20 | 1.59 | 1.15 | 1.38 | 1.38 | 17.95% | 390,966 |
| Jan 27, 2026 | 1.19 | 1.23 | 1.12 | 1.17 | 1.17 | -0.85% | 80,699 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.05 | 1.18 | 1.18 | -3.28% | 138,441 |
| Jan 23, 2026 | 1.07 | 1.33 | 1.00 | 1.22 | 1.22 | 16.19% | 262,957 |
| Jan 22, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 36,716 |
| Jan 21, 2026 | 1.10 | 1.17 | 0.98 | 1.03 | 1.03 | -5.50% | 199,119 |
| Jan 20, 2026 | 1.09 | 1.17 | 0.97 | 1.09 | 1.09 | 9.00% | 723,756 |
| Jan 16, 2026 | 0.84 | 1.10 | 0.82 | 1.00 | 1.00 | 21.67% | 122,948 |
| Jan 15, 2026 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | 1.47% | 33,259 |
| Jan 14, 2026 | 0.80 | 0.86 | 0.79 | 0.81 | 0.81 | -0.07% | 8,392 |
| Jan 13, 2026 | 0.84 | 0.87 | 0.81 | 0.81 | 0.81 | -3.45% | 13,476 |
| Jan 12, 2026 | 0.87 | 0.92 | 0.78 | 0.84 | 0.84 | 4.34% | 46,946 |
| Jan 9, 2026 | 0.83 | 0.86 | 0.77 | 0.80 | 0.80 | -3.05% | 8,466 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.79 | 0.83 | 0.83 | -2.44% | 34,317 |
| Jan 7, 2026 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -4.48% | 60,128 |
| Jan 6, 2026 | 0.84 | 0.95 | 0.75 | 0.89 | 0.89 | 7.31% | 114,962 |
| Jan 5, 2026 | 0.70 | 0.98 | 0.70 | 0.83 | 0.83 | 21.27% | 526,851 |
| Jan 2, 2026 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | 4.63% | 48,685 |
| Dec 31, 2025 | 0.68 | 0.76 | 0.65 | 0.65 | 0.65 | -7.35% | 89,070 |
| Dec 30, 2025 | 0.70 | 0.76 | 0.69 | 0.71 | 0.71 | 1.57% | 67,720 |
| Dec 29, 2025 | 0.82 | 0.83 | 0.64 | 0.70 | 0.70 | -17.35% | 181,432 |
| Dec 26, 2025 | 0.83 | 0.89 | 0.83 | 0.84 | 0.84 | 0.20% | 22,123 |
| Dec 24, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | 1.00% | 55,593 |
| Dec 23, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -6.73% | 61,617 |
| Dec 22, 2025 | 0.89 | 0.90 | 0.85 | 0.89 | 0.89 | -1.02% | 82,099 |
| Dec 19, 2025 | 0.94 | 0.99 | 0.90 | 0.90 | 0.90 | -8.15% | 91,672 |
| Dec 18, 2025 | 1.01 | 1.08 | 0.98 | 0.98 | 0.98 | -1.00% | 85,490 |
| Dec 17, 2025 | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | -3.13% | 71,512 |
| Dec 16, 2025 | 1.11 | 1.18 | 1.00 | 1.02 | 1.02 | -7.93% | 61,931 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.08 | 1.11 | 1.11 | -12.60% | 116,695 |
| Dec 12, 2025 | 1.29 | 1.32 | 1.12 | 1.27 | 1.27 | -9.93% | 100,484 |
| Dec 11, 2025 | 1.25 | 1.44 | 1.17 | 1.41 | 1.41 | 14.63% | 274,520 |
| Dec 10, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 7,535 |
| Dec 9, 2025 | 1.21 | 1.25 | 1.08 | 1.20 | 1.20 | -4.76% | 132,741 |
| Dec 8, 2025 | 1.22 | 1.28 | 1.20 | 1.26 | 1.26 | 0.08% | 22,142 |
| Dec 5, 2025 | 1.21 | 1.29 | 1.18 | 1.26 | 1.26 | 4.92% | 50,527 |
| Dec 4, 2025 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 41,059 |
| Dec 3, 2025 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | 3.36% | 45,986 |
| Dec 2, 2025 | 1.25 | 1.33 | 1.19 | 1.19 | 1.19 | -6.30% | 33,075 |
| Dec 1, 2025 | 1.28 | 1.37 | 1.23 | 1.27 | 1.27 | 3.25% | 57,733 |
| Nov 28, 2025 | 1.24 | 1.32 | 1.22 | 1.23 | 1.23 | -3.23% | 30,597 |
| Nov 26, 2025 | 1.28 | 1.29 | 1.19 | 1.27 | 1.27 | 2.50% | 50,028 |
| Nov 25, 2025 | 1.18 | 1.30 | 1.18 | 1.24 | 1.24 | 0.81% | 77,491 |
| Nov 24, 2025 | 1.20 | 1.28 | 1.18 | 1.23 | 1.23 | - | 60,000 |
| Nov 21, 2025 | 1.27 | 1.33 | 1.14 | 1.23 | 1.23 | -1.60% | 65,691 |
| Nov 20, 2025 | 1.38 | 1.40 | 1.22 | 1.25 | 1.25 | -5.30% | 82,515 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.27 | 1.32 | 1.32 | -1.49% | 73,962 |
| Nov 18, 2025 | 1.21 | 1.35 | 1.21 | 1.34 | 1.34 | 14.53% | 67,841 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.03 | 1.17 | 1.17 | -19.86% | 137,132 |
| Nov 14, 2025 | 1.78 | 1.78 | 1.37 | 1.46 | 1.46 | -14.62% | 115,619 |
| Nov 13, 2025 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -3.99% | 62,556 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.72 | 1.78 | 1.78 | 4.15% | 14,873 |
| Nov 11, 2025 | 1.73 | 1.79 | 1.70 | 1.71 | 1.71 | -1.16% | 35,491 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -3.89% | 18,750 |
| Nov 7, 2025 | 1.79 | 1.82 | 1.66 | 1.80 | 1.80 | - | 52,925 |
| Nov 6, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 7,870 |
| Nov 5, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 19,370 |
| Nov 4, 2025 | 1.85 | 1.90 | 1.78 | 1.80 | 1.80 | -3.74% | 40,076 |
| Nov 3, 2025 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -2.60% | 14,513 |
| Oct 31, 2025 | 1.90 | 1.94 | 1.83 | 1.92 | 1.92 | -0.83% | 27,381 |
| Oct 30, 2025 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 1.89% | 37,000 |
| Oct 29, 2025 | 1.97 | 1.97 | 1.87 | 1.90 | 1.90 | -2.56% | 58,136 |
| Oct 28, 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | 1.04% | 68,563 |
| Oct 27, 2025 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | -0.05% | 30,339 |
| Oct 24, 2025 | 1.91 | 1.97 | 1.91 | 1.93 | 1.93 | -0.46% | 33,661 |
| Oct 23, 2025 | 1.91 | 1.94 | 1.87 | 1.94 | 1.94 | 1.04% | 32,601 |
| Oct 22, 2025 | 1.95 | 2.00 | 1.90 | 1.92 | 1.92 | -1.54% | 55,406 |
| Oct 21, 2025 | 1.91 | 1.97 | 1.86 | 1.95 | 1.95 | 0.52% | 30,089 |
| Oct 20, 2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | 1.04% | 24,890 |
| Oct 17, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | 3.78% | 24,454 |
| Oct 16, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -5.61% | 50,942 |
| Oct 15, 2025 | 2.02 | 2.03 | 1.94 | 1.96 | 1.96 | -2.00% | 33,947 |
| Oct 14, 2025 | 1.91 | 2.01 | 1.91 | 2.00 | 2.00 | - | 16,235 |