Datasea Intelligent Technology Ltd. (DTSS)

NASDAQ: DTSS · Real-Time Price · USD

0.752

+0.022 (3.03%)

At close: Jun 26, 2026, 4:00 PM EDT

0.741

-0.012 (-1.54%)

After-hours: Jun 26, 2026, 7:15 PM EDT

DTSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.75	0.79	0.70	0.75	0.75	3.03%	61,221
Jun 25, 2026	0.78	0.78	0.72	0.73	0.73	-8.73%	54,717
Jun 24, 2026	0.79	0.80	0.75	0.80	0.80	1.24%	45,384
Jun 23, 2026	0.75	0.79	0.73	0.79	0.79	3.95%	89,291
Jun 22, 2026	0.75	0.76	0.68	0.76	0.76	-	47,686
Jun 18, 2026	0.77	0.78	0.73	0.76	0.76	-1.94%	44,540
Jun 17, 2026	0.78	0.78	0.70	0.78	0.78	-0.48%	106,445
Jun 16, 2026	0.79	0.87	0.72	0.78	0.78	-0.17%	177,159
Jun 15, 2026	0.89	0.95	0.58	0.78	0.78	-21.43%	636,580
Jun 12, 2026	0.99	1.14	0.93	0.99	0.99	-0.72%	686,193
Jun 11, 2026	0.90	1.20	0.79	1.00	1.00	5.25%	13,104,123
Jun 10, 2026	0.97	1.12	0.91	0.95	0.95	3.26%	266,745
Jun 9, 2026	0.96	0.97	0.88	0.92	0.92	5.35%	216,628
Jun 8, 2026	0.87	0.95	0.84	0.87	0.87	3.96%	208,083
Jun 5, 2026	0.90	0.92	0.84	0.84	0.84	-6.15%	26,294
Jun 4, 2026	0.87	0.93	0.82	0.90	0.90	-1.51%	75,612
Jun 3, 2026	0.89	1.02	0.86	0.91	0.91	4.33%	135,586
Jun 2, 2026	0.85	0.93	0.83	0.87	0.87	2.47%	67,871
Jun 1, 2026	0.82	0.89	0.81	0.85	0.85	0.83%	524,906
May 29, 2026	0.78	0.87	0.78	0.84	0.84	6.71%	213,650
May 28, 2026	0.83	0.85	0.78	0.79	0.79	-2.47%	43,537
May 27, 2026	0.81	0.85	0.80	0.81	0.81	-3.59%	11,175
May 26, 2026	0.84	0.88	0.82	0.84	0.84	-0.36%	43,873
May 22, 2026	0.85	0.88	0.82	0.84	0.84	5.16%	47,273
May 21, 2026	0.80	0.89	0.80	0.80	0.80	-2.34%	5,497
May 20, 2026	0.83	0.89	0.81	0.82	0.82	1.16%	24,695
May 19, 2026	0.86	0.89	0.78	0.81	0.81	-4.52%	55,657
May 18, 2026	0.85	0.88	0.85	0.85	0.85	-0.71%	55,583
May 15, 2026	0.90	0.93	0.85	0.86	0.86	-2.73%	55,911
May 14, 2026	0.85	0.92	0.85	0.88	0.88	4.77%	24,907
May 13, 2026	0.84	0.87	0.84	0.84	0.84	0.65%	14,164
May 12, 2026	0.85	0.89	0.81	0.83	0.83	-1.81%	22,313
May 11, 2026	0.92	0.94	0.85	0.85	0.85	-9.57%	72,753
May 8, 2026	0.82	0.97	0.82	0.94	0.94	5.04%	168,973
May 7, 2026	0.89	0.92	0.85	0.89	0.89	1.69%	63,759
May 6, 2026	0.88	0.92	0.88	0.88	0.88	-	23,558
May 5, 2026	0.91	0.91	0.87	0.88	0.88	-4.22%	42,777
May 4, 2026	0.94	0.94	0.88	0.92	0.92	-2.01%	67,459
May 1, 2026	0.90	0.94	0.90	0.94	0.94	4.17%	8,891
Apr 30, 2026	0.94	0.98	0.90	0.90	0.90	-0.12%	78,122
Apr 29, 2026	0.93	0.95	0.90	0.90	0.90	-7.09%	14,447
Apr 28, 2026	0.90	1.00	0.90	0.97	0.97	3.97%	37,711
Apr 27, 2026	1.02	1.03	0.92	0.93	0.93	-9.42%	118,850
Apr 24, 2026	1.02	1.06	0.97	1.03	1.03	-2.83%	56,641
Apr 23, 2026	1.06	1.07	0.98	1.06	1.06	-	81,297
Apr 22, 2026	1.11	1.12	1.05	1.06	1.06	-5.36%	62,282
Apr 21, 2026	0.98	1.12	0.98	1.12	1.12	8.74%	58,993
Apr 20, 2026	1.00	1.05	0.97	1.03	1.03	-0.96%	48,464
Apr 17, 2026	1.10	1.12	0.96	1.04	1.04	-7.96%	120,176
Apr 16, 2026	1.17	1.19	1.04	1.13	1.13	5.61%	1,681,402
Apr 15, 2026	1.10	1.28	1.00	1.07	1.07	-3.60%	845,676
Apr 14, 2026	0.92	1.19	0.90	1.11	1.11	26.14%	194,278
Apr 13, 2026	0.86	0.88	0.85	0.88	0.88	1.03%	3,934
Apr 10, 2026	0.88	0.94	0.86	0.87	0.87	0.35%	41,109
Apr 9, 2026	0.94	0.94	0.86	0.87	0.87	-5.91%	35,224
Apr 8, 2026	0.95	0.95	0.91	0.92	0.92	4.24%	87,503
Apr 7, 2026	0.90	0.95	0.87	0.89	0.89	0.45%	28,456
Apr 6, 2026	0.93	0.93	0.85	0.88	0.88	-4.24%	15,875
Apr 2, 2026	0.83	0.94	0.83	0.92	0.92	2.22%	10,602
Apr 1, 2026	0.88	0.96	0.88	0.90	0.90	-1.32%	8,779
Mar 31, 2026	0.92	0.96	0.91	0.91	0.91	-1.94%	10,010
Mar 30, 2026	0.93	0.94	0.93	0.93	0.93	-3.11%	8,808
Mar 27, 2026	1.03	1.03	0.90	0.96	0.96	-4.01%	15,010
Mar 26, 2026	0.99	1.06	0.92	1.00	1.00	-0.99%	37,310
Mar 25, 2026	0.94	1.04	0.89	1.01	1.01	10.96%	95,815
Mar 24, 2026	0.94	0.96	0.87	0.91	0.91	-1.24%	38,287
Mar 23, 2026	0.81	0.98	0.80	0.92	0.92	9.71%	81,526
Mar 20, 2026	0.85	0.85	0.80	0.84	0.84	-2.41%	17,058
Mar 19, 2026	0.83	0.89	0.83	0.86	0.86	-1.47%	12,336
Mar 18, 2026	0.88	0.98	0.83	0.87	0.87	-5.57%	29,076
Mar 17, 2026	0.88	0.98	0.88	0.93	0.93	2.21%	23,556
Mar 16, 2026	0.87	0.98	0.87	0.91	0.91	-0.56%	28,551
Mar 13, 2026	0.81	0.95	0.81	0.91	0.91	2.26%	19,356
Mar 12, 2026	0.92	0.97	0.88	0.89	0.89	-8.25%	20,772
Mar 11, 2026	0.93	0.98	0.92	0.97	0.97	-1.07%	12,521
Mar 10, 2026	0.86	0.99	0.85	0.98	0.98	18.55%	74,281
Mar 9, 2026	0.85	0.88	0.82	0.83	0.83	-6.01%	17,500
Mar 6, 2026	0.89	0.94	0.86	0.88	0.88	-3.12%	13,819
Mar 5, 2026	0.96	0.97	0.87	0.91	0.91	-0.94%	41,830
Mar 4, 2026	0.94	0.96	0.92	0.92	0.92	0.21%	9,390
Mar 3, 2026	0.92	0.94	0.89	0.92	0.92	-0.54%	21,168
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	-6.23%	33,035
Feb 10, 2026	1.02	1.15	1.01	1.12	1.12	11.98%	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