Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.890
-0.100 (-2.51%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.97 | 4.15 | 3.84 | 3.89 | - | -2.51% | 13,430 |
| Mar 6, 2026 | 3.93 | 4.10 | 3.93 | 3.99 | 3.99 | 0.76% | 13,502 |
| Mar 5, 2026 | 3.97 | 4.08 | 3.96 | 3.96 | 3.96 | -1.00% | 10,110 |
| Mar 4, 2026 | 3.91 | 4.12 | 3.90 | 4.00 | 4.00 | 2.04% | 15,114 |
| Mar 3, 2026 | 3.85 | 4.09 | 3.83 | 3.92 | 3.92 | 1.29% | 20,223 |
| Mar 2, 2026 | 3.94 | 4.00 | 3.85 | 3.87 | 3.87 | -3.25% | 12,538 |
| Feb 27, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.20% | 7,323 |
| Feb 26, 2026 | 4.07 | 4.15 | 3.88 | 4.09 | 4.09 | 1.49% | 12,942 |
| Feb 25, 2026 | 4.00 | 4.11 | 4.00 | 4.03 | 4.03 | 2.81% | 9,634 |
| Feb 24, 2026 | 4.06 | 4.13 | 3.85 | 3.92 | 3.92 | -3.21% | 33,096 |
| Feb 23, 2026 | 4.28 | 4.32 | 4.03 | 4.05 | 4.05 | -5.59% | 14,994 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.27 | 4.29 | 4.29 | -0.81% | 8,863 |
| Feb 19, 2026 | 4.38 | 4.39 | 4.33 | 4.33 | 4.33 | -0.80% | 11,869 |
| Feb 18, 2026 | 4.40 | 4.40 | 4.25 | 4.36 | 4.36 | -1.13% | 5,047 |
| Feb 17, 2026 | 4.32 | 4.45 | 4.27 | 4.41 | 4.41 | 0.32% | 11,088 |
| Feb 13, 2026 | 4.35 | 4.45 | 4.31 | 4.40 | 4.40 | 2.00% | 9,612 |
| Feb 12, 2026 | 4.35 | 4.44 | 4.25 | 4.31 | 4.31 | -0.92% | 12,663 |
| Feb 11, 2026 | 4.53 | 4.53 | 4.27 | 4.35 | 4.35 | -3.55% | 11,919 |
| Feb 10, 2026 | 4.75 | 4.75 | 4.46 | 4.51 | 4.51 | -3.43% | 9,844 |
| Feb 9, 2026 | 4.76 | 4.81 | 4.60 | 4.67 | 4.67 | -2.91% | 16,719 |
| Feb 6, 2026 | 4.77 | 4.95 | 4.76 | 4.81 | 4.81 | -0.82% | 21,727 |
| Feb 5, 2026 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 0.94% | 19,490 |
| Feb 4, 2026 | 4.79 | 4.85 | 4.50 | 4.81 | 4.81 | -1.33% | 19,000 |
| Feb 3, 2026 | 4.73 | 4.87 | 4.46 | 4.87 | 4.87 | 3.40% | 15,733 |
| Feb 2, 2026 | 4.43 | 4.93 | 4.38 | 4.71 | 4.71 | 5.37% | 18,123 |
| Jan 30, 2026 | 4.24 | 4.50 | 4.22 | 4.47 | 4.47 | 7.45% | 44,052 |
| Jan 29, 2026 | 4.21 | 4.43 | 4.10 | 4.16 | 4.16 | -1.42% | 8,623 |
| Jan 28, 2026 | 4.29 | 4.41 | 4.16 | 4.22 | 4.22 | -2.31% | 16,977 |
| Jan 27, 2026 | 4.26 | 4.46 | 4.26 | 4.32 | 4.32 | 0.70% | 15,348 |
| Jan 26, 2026 | 4.33 | 4.37 | 4.23 | 4.29 | 4.29 | -2.28% | 14,900 |
| Jan 23, 2026 | 4.25 | 4.46 | 4.19 | 4.39 | 4.39 | 3.29% | 5,403 |
| Jan 22, 2026 | 4.21 | 4.34 | 4.17 | 4.25 | 4.25 | 2.66% | 15,530 |
| Jan 21, 2026 | 4.35 | 4.44 | 4.03 | 4.14 | 4.14 | -4.61% | 25,912 |
| Jan 20, 2026 | 4.47 | 4.48 | 4.26 | 4.34 | 4.34 | -2.91% | 27,297 |
| Jan 16, 2026 | 4.50 | 4.69 | 4.42 | 4.47 | 4.47 | 3.23% | 21,392 |
| Jan 15, 2026 | 4.47 | 4.59 | 4.33 | 4.33 | 4.33 | -2.70% | 14,404 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.32 | 4.45 | 4.45 | -12.06% | 59,360 |
| Jan 13, 2026 | 5.07 | 5.07 | 5.00 | 5.06 | 5.06 | -0.20% | 12,366 |
| Jan 12, 2026 | 5.07 | 5.10 | 5.04 | 5.07 | 5.07 | -0.39% | 22,785 |
| Jan 9, 2026 | 5.09 | 5.13 | 5.08 | 5.09 | 5.09 | -0.59% | 35,789 |
| Jan 8, 2026 | 5.09 | 5.12 | 5.08 | 5.12 | 5.12 | 0.59% | 44,919 |
| Jan 7, 2026 | 5.10 | 5.15 | 5.09 | 5.09 | 5.09 | 0.39% | 46,482 |
| Jan 6, 2026 | 5.08 | 5.10 | 5.05 | 5.07 | 5.07 | -0.39% | 63,330 |
| Jan 5, 2026 | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -0.20% | 57,933 |
| Jan 2, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | -0.39% | 90,674 |
| Dec 31, 2025 | 5.07 | 5.15 | 5.07 | 5.12 | 5.12 | 0.59% | 40,098 |
| Dec 30, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.20% | 23,773 |
| Dec 29, 2025 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | 0.20% | 30,942 |
| Dec 26, 2025 | 5.04 | 5.09 | 5.04 | 5.07 | 5.07 | 0.80% | 28,924 |
| Dec 24, 2025 | 5.04 | 5.06 | 5.03 | 5.03 | 5.03 | -0.40% | 21,994 |
| Dec 23, 2025 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 0.40% | 33,318 |
| Dec 22, 2025 | 5.03 | 5.07 | 5.03 | 5.03 | 5.03 | -0.20% | 49,874 |
| Dec 19, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.40% | 126,920 |
| Dec 18, 2025 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 0.20% | 79,405 |
| Dec 17, 2025 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | -0.20% | 90,174 |
| Dec 16, 2025 | 5.00 | 5.04 | 5.00 | 5.02 | 5.02 | - | 50,137 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.99 | 5.02 | 5.02 | 0.40% | 121,896 |
| Dec 12, 2025 | 5.00 | 5.04 | 4.94 | 5.00 | 5.00 | -0.60% | 141,195 |
| Dec 11, 2025 | 5.02 | 5.04 | 4.93 | 5.03 | 5.03 | 0.20% | 254,714 |
| Dec 10, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | -0.40% | 191,647 |
| Dec 9, 2025 | 4.97 | 5.04 | 4.95 | 5.04 | 5.04 | 1.61% | 264,924 |
| Dec 8, 2025 | 4.85 | 5.00 | 4.82 | 4.96 | 4.96 | 12.22% | 953,182 |
| Dec 5, 2025 | 4.38 | 4.44 | 4.35 | 4.42 | 4.42 | - | 22,584 |
| Dec 4, 2025 | 4.40 | 4.48 | 4.38 | 4.42 | 4.42 | 0.68% | 61,320 |
| Dec 3, 2025 | 4.41 | 4.46 | 4.35 | 4.39 | 4.39 | - | 20,982 |
| Dec 2, 2025 | 4.43 | 4.46 | 4.33 | 4.39 | 4.39 | -1.13% | 39,118 |
| Dec 1, 2025 | 4.34 | 4.53 | 4.34 | 4.44 | 4.44 | 0.45% | 80,071 |
| Nov 28, 2025 | 4.39 | 4.44 | 4.35 | 4.42 | 4.42 | 0.45% | 11,768 |
| Nov 26, 2025 | 4.37 | 4.46 | 4.33 | 4.40 | 4.40 | - | 65,249 |
| Nov 25, 2025 | 4.33 | 4.45 | 4.27 | 4.40 | 4.40 | 0.69% | 45,554 |
| Nov 24, 2025 | 4.19 | 4.44 | 4.18 | 4.37 | 4.37 | 3.55% | 83,752 |
| Nov 21, 2025 | 4.24 | 4.33 | 4.17 | 4.22 | 4.22 | -0.47% | 22,604 |
| Nov 20, 2025 | 4.29 | 4.39 | 4.20 | 4.24 | 4.24 | -0.70% | 142,923 |
| Nov 19, 2025 | 4.14 | 4.34 | 4.07 | 4.27 | 4.27 | 5.17% | 175,790 |
| Nov 18, 2025 | 3.93 | 4.10 | 3.87 | 4.06 | 4.06 | 3.31% | 47,009 |
| Nov 17, 2025 | 4.05 | 4.11 | 3.83 | 3.93 | 3.93 | -3.20% | 63,571 |
| Nov 14, 2025 | 3.93 | 4.13 | 3.90 | 4.06 | 4.06 | 0.74% | 15,882 |
| Nov 13, 2025 | 4.06 | 4.15 | 4.03 | 4.03 | 4.03 | -1.95% | 31,296 |
| Nov 12, 2025 | 4.19 | 4.20 | 4.01 | 4.11 | 4.11 | -1.91% | 104,320 |
| Nov 11, 2025 | 4.13 | 4.23 | 4.12 | 4.19 | 4.19 | 1.13% | 9,271 |
| Nov 10, 2025 | 4.15 | 4.25 | 4.10 | 4.14 | 4.14 | -0.65% | 36,652 |
| Nov 7, 2025 | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | 1.39% | 22,525 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | -2.07% | 23,849 |
| Nov 5, 2025 | 4.13 | 4.20 | 4.12 | 4.20 | 4.20 | 1.69% | 20,141 |
| Nov 4, 2025 | 4.11 | 4.18 | 4.07 | 4.13 | 4.13 | -0.96% | 45,649 |
| Nov 3, 2025 | 4.22 | 4.22 | 4.10 | 4.17 | 4.17 | 0.24% | 30,622 |
| Oct 31, 2025 | 4.13 | 4.24 | 4.12 | 4.16 | 4.16 | 0.48% | 31,470 |
| Oct 30, 2025 | 4.17 | 4.17 | 4.10 | 4.14 | 4.14 | -0.96% | 28,731 |
| Oct 29, 2025 | 4.23 | 4.23 | 4.13 | 4.18 | 4.18 | -1.88% | 47,222 |
| Oct 28, 2025 | 4.28 | 4.38 | 4.18 | 4.26 | 4.26 | -0.23% | 47,041 |
| Oct 27, 2025 | 4.23 | 4.34 | 4.23 | 4.27 | 4.27 | 1.11% | 35,325 |
| Oct 24, 2025 | 4.32 | 4.43 | 4.20 | 4.22 | 4.22 | -1.79% | 94,976 |
| Oct 23, 2025 | 4.27 | 4.34 | 4.12 | 4.30 | 4.30 | 1.30% | 33,537 |
| Oct 22, 2025 | 4.24 | 4.29 | 4.16 | 4.25 | 4.25 | -2.41% | 48,770 |
| Oct 21, 2025 | 4.30 | 4.45 | 4.23 | 4.35 | 4.35 | 1.16% | 96,964 |
| Oct 20, 2025 | 4.16 | 4.39 | 4.16 | 4.30 | 4.30 | 4.12% | 49,521 |
| Oct 17, 2025 | 4.15 | 4.15 | 4.10 | 4.13 | 4.13 | - | 33,046 |
| Oct 16, 2025 | 4.29 | 4.30 | 4.11 | 4.13 | 4.13 | -3.73% | 45,814 |
| Oct 15, 2025 | 4.27 | 4.38 | 4.24 | 4.29 | 4.29 | -0.23% | 43,463 |
| Oct 14, 2025 | 4.06 | 4.40 | 4.03 | 4.30 | 4.30 | 5.91% | 65,094 |