Skip to main content
Datasea Inc. (DTSS)
NASDAQ: DTSS · Real-Time Price · USD
0.970
+0.037 (3.97%)
At close: Apr 28, 2026, 4:00 PM EDT
1.000
+0.030 (3.09%)
After-hours: Apr 28, 2026, 7:40 PM EDT

Datasea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.901.000.900.970.973.97%37,181
Apr 27, 20261.021.030.920.930.93-9.42%110,737
Apr 24, 20261.021.060.971.031.03-2.83%56,641
Apr 23, 20261.061.070.981.061.06-81,297
Apr 22, 20261.111.121.051.061.06-5.36%62,282
Apr 21, 20260.981.120.981.121.128.74%58,993
Apr 20, 20261.001.050.971.031.03-0.96%48,464
Apr 17, 20261.101.120.961.041.04-7.96%120,176
Apr 16, 20261.171.191.041.131.135.61%1,681,402
Apr 15, 20261.101.281.001.071.07-3.60%845,676
Apr 14, 20260.921.190.901.111.1126.14%194,278
Apr 13, 20260.860.880.850.880.881.03%3,934
Apr 10, 20260.880.940.860.870.870.35%41,109
Apr 9, 20260.940.940.860.870.87-5.91%35,224
Apr 8, 20260.950.950.910.920.924.24%87,503
Apr 7, 20260.900.950.870.890.890.45%28,456
Apr 6, 20260.930.930.850.880.88-4.24%15,875
Apr 2, 20260.830.940.830.920.922.22%10,602
Apr 1, 20260.880.960.880.900.90-1.32%8,779
Mar 31, 20260.920.960.910.910.91-1.94%10,010
Mar 30, 20260.930.940.930.930.93-3.11%8,808
Mar 27, 20261.031.030.900.960.96-4.01%15,010
Mar 26, 20260.991.060.921.001.00-0.99%37,310
Mar 25, 20260.941.040.891.011.0110.96%95,815
Mar 24, 20260.940.960.870.910.91-1.24%38,287
Mar 23, 20260.810.980.800.920.929.71%81,526
Mar 20, 20260.850.850.800.840.84-2.41%17,058
Mar 19, 20260.830.890.830.860.86-1.47%12,336
Mar 18, 20260.880.980.830.870.87-5.57%29,076
Mar 17, 20260.880.980.880.930.932.21%23,556
Mar 16, 20260.870.980.870.910.91-0.56%28,551
Mar 13, 20260.810.950.810.910.912.26%19,356
Mar 12, 20260.920.970.880.890.89-8.25%20,772
Mar 11, 20260.930.980.920.970.97-1.07%12,521
Mar 10, 20260.860.990.850.980.9818.55%74,281
Mar 9, 20260.850.880.820.830.83-6.01%17,500
Mar 6, 20260.890.940.860.880.88-3.12%13,819
Mar 5, 20260.960.970.870.910.91-0.94%41,830
Mar 4, 20260.940.960.920.920.920.21%9,390
Mar 3, 20260.920.940.890.920.92-0.54%21,168
Mar 2, 20260.880.940.880.920.920.77%19,132
Feb 27, 20260.880.920.880.910.913.05%14,356
Feb 26, 20260.890.950.890.890.89-0.45%31,772
Feb 25, 20260.900.920.880.890.89-1.11%22,070
Feb 24, 20260.930.970.900.900.90-2.96%8,138
Feb 23, 20260.960.980.900.930.930.68%25,332
Feb 20, 20260.911.000.910.920.92-0.24%14,009
Feb 19, 20261.001.030.880.920.92-4.16%12,581
Feb 18, 20260.830.990.790.960.967.06%316,541
Feb 17, 20260.920.930.850.900.90-2.81%30,935
Feb 13, 20260.971.050.880.930.93-4.55%56,626
Feb 12, 20261.031.060.970.970.97-7.61%33,032
Feb 11, 20261.141.141.051.051.05-6.25%33,035
Feb 10, 20261.021.151.011.121.1212.00%68,029
Feb 9, 20261.011.060.991.001.00-3.85%32,562
Feb 6, 20260.881.040.881.041.0419.54%57,959
Feb 5, 20261.001.010.820.870.87-13.00%70,257
Feb 4, 20261.091.090.981.001.00-9.09%52,893
Feb 3, 20261.091.141.021.101.100.92%76,073
Feb 2, 20261.151.211.071.091.09-5.22%50,984
Jan 30, 20261.251.251.101.151.15-6.50%88,115
Jan 29, 20261.401.401.171.231.23-10.87%117,499
Jan 28, 20261.201.591.151.381.3817.95%390,966
Jan 27, 20261.191.231.121.171.17-0.85%80,699
Jan 26, 20261.241.241.051.181.18-3.28%138,441
Jan 23, 20261.071.331.001.221.2216.19%262,957
Jan 22, 20261.051.081.011.051.051.94%36,716
Jan 21, 20261.101.170.981.031.03-5.50%199,119
Jan 20, 20261.091.170.971.091.099.00%723,756
Jan 16, 20260.841.100.821.001.0021.67%122,948
Jan 15, 20260.810.850.800.820.821.47%33,259
Jan 14, 20260.800.860.790.810.81-0.07%8,392
Jan 13, 20260.840.870.810.810.81-3.45%13,476
Jan 12, 20260.870.920.780.840.844.34%46,946
Jan 9, 20260.830.860.770.800.80-3.05%8,466
Jan 8, 20260.860.860.790.830.83-2.44%34,317
Jan 7, 20260.890.900.840.850.85-4.48%60,128
Jan 6, 20260.840.950.750.890.897.31%114,962
Jan 5, 20260.700.980.700.830.8321.27%526,851
Jan 2, 20260.700.700.650.680.684.63%48,685
Dec 31, 20250.680.760.650.650.65-7.35%89,070
Dec 30, 20250.700.760.690.710.711.57%67,720
Dec 29, 20250.820.830.640.700.70-17.35%181,432
Dec 26, 20250.830.890.830.840.840.20%22,123
Dec 24, 20250.840.850.800.840.841.00%55,593
Dec 23, 20250.890.890.830.830.83-6.73%61,617
Dec 22, 20250.890.900.850.890.89-1.02%82,099
Dec 19, 20250.940.990.900.900.90-8.15%91,672
Dec 18, 20251.011.080.980.980.98-1.00%85,490
Dec 17, 20251.071.070.980.990.99-3.13%71,512
Dec 16, 20251.111.181.001.021.02-7.93%61,931
Dec 15, 20251.281.281.081.111.11-12.60%116,695
Dec 12, 20251.291.321.121.271.27-9.93%100,484
Dec 11, 20251.251.441.171.411.4114.63%274,520
Dec 10, 20251.201.241.201.231.232.50%7,535
Dec 9, 20251.211.251.081.201.20-4.76%132,741
Dec 8, 20251.221.281.201.261.260.08%22,142
Dec 5, 20251.211.291.181.261.264.92%50,527
Dec 4, 20251.211.251.151.201.20-2.44%41,059
Dec 3, 20251.201.241.151.231.233.36%45,986