Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
4.010
+0.010 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
3.930
-0.080 (-2.00%)
After-hours: Apr 28, 2026, 7:41 PM EDT
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.08 | 4.16 | 4.00 | 4.01 | 4.01 | 0.25% | 47,044 |
| Apr 27, 2026 | 3.92 | 4.15 | 3.91 | 4.00 | 4.00 | 1.91% | 32,365 |
| Apr 24, 2026 | 4.00 | 4.09 | 3.88 | 3.93 | 3.93 | -1.38% | 23,584 |
| Apr 23, 2026 | 3.99 | 4.00 | 3.86 | 3.98 | 3.98 | -0.50% | 17,485 |
| Apr 22, 2026 | 4.04 | 4.05 | 3.95 | 4.00 | 4.00 | 1.27% | 28,738 |
| Apr 21, 2026 | 3.99 | 4.01 | 3.94 | 3.95 | 3.95 | -0.13% | 6,075 |
| Apr 20, 2026 | 3.95 | 4.05 | 3.86 | 3.96 | 3.96 | -0.38% | 18,621 |
| Apr 17, 2026 | 4.02 | 4.14 | 3.86 | 3.97 | 3.97 | 0.51% | 36,178 |
| Apr 16, 2026 | 3.94 | 4.08 | 3.89 | 3.95 | 3.95 | -0.75% | 37,262 |
| Apr 15, 2026 | 4.04 | 4.04 | 3.82 | 3.98 | 3.98 | -1.49% | 42,860 |
| Apr 14, 2026 | 4.33 | 4.43 | 3.89 | 4.04 | 4.04 | -4.27% | 572,009 |
| Apr 13, 2026 | 4.02 | 4.28 | 3.99 | 4.22 | 4.22 | 5.50% | 12,172 |
| Apr 10, 2026 | 4.10 | 4.34 | 3.96 | 4.00 | 4.00 | -1.72% | 21,409 |
| Apr 9, 2026 | 3.92 | 4.10 | 3.92 | 4.07 | 4.07 | 5.17% | 14,204 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | 0.78% | 15,103 |
| Apr 7, 2026 | 3.85 | 3.91 | 3.84 | 3.84 | 3.84 | -0.78% | 9,375 |
| Apr 6, 2026 | 3.86 | 4.14 | 3.83 | 3.87 | 3.87 | -0.51% | 14,487 |
| Apr 2, 2026 | 3.99 | 4.07 | 3.85 | 3.89 | 3.89 | -2.26% | 12,759 |
| Apr 1, 2026 | 3.90 | 4.13 | 3.90 | 3.98 | 3.98 | 5.71% | 6,453 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.68 | 3.77 | 3.77 | -2.96% | 12,559 |
| Mar 30, 2026 | 3.97 | 3.97 | 3.68 | 3.88 | 3.88 | -4.20% | 14,238 |
| Mar 27, 2026 | 3.92 | 4.05 | 3.79 | 4.05 | 4.05 | 3.32% | 11,016 |
| Mar 26, 2026 | 4.00 | 4.10 | 3.91 | 3.92 | 3.92 | -3.45% | 10,066 |
| Mar 25, 2026 | 4.03 | 4.12 | 3.92 | 4.06 | 4.06 | 4.37% | 10,616 |
| Mar 24, 2026 | 3.89 | 3.96 | 3.87 | 3.89 | 3.89 | 1.30% | 18,585 |
| Mar 23, 2026 | 3.90 | 4.00 | 3.80 | 3.84 | 3.84 | 3.50% | 43,727 |
| Mar 20, 2026 | 3.99 | 3.99 | 3.70 | 3.71 | 3.71 | -7.25% | 27,227 |
| Mar 19, 2026 | 4.00 | 4.09 | 3.95 | 4.00 | 4.00 | -0.25% | 14,162 |
| Mar 18, 2026 | 4.08 | 4.14 | 3.98 | 4.01 | 4.01 | -0.25% | 19,914 |
| Mar 17, 2026 | 3.95 | 4.14 | 3.95 | 4.02 | 4.02 | 3.08% | 20,684 |
| Mar 16, 2026 | 4.02 | 4.08 | 3.89 | 3.90 | 3.90 | -2.74% | 11,917 |
| Mar 13, 2026 | 4.07 | 4.07 | 3.89 | 4.01 | 4.01 | -1.96% | 8,784 |
| Mar 12, 2026 | 4.03 | 4.14 | 4.01 | 4.09 | 4.09 | -0.24% | 5,640 |
| Mar 11, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 6,918 |
| Mar 10, 2026 | 3.88 | 4.05 | 3.88 | 4.02 | 4.02 | 3.34% | 6,940 |
| Mar 9, 2026 | 3.97 | 4.15 | 3.84 | 3.89 | 3.89 | -2.51% | 14,142 |
| Mar 6, 2026 | 3.93 | 4.10 | 3.93 | 3.99 | 3.99 | 0.76% | 13,520 |
| Mar 5, 2026 | 3.97 | 4.08 | 3.96 | 3.96 | 3.96 | -1.00% | 10,166 |
| Mar 4, 2026 | 3.91 | 4.12 | 3.90 | 4.00 | 4.00 | 2.04% | 15,139 |
| Mar 3, 2026 | 3.85 | 4.09 | 3.83 | 3.92 | 3.92 | 1.29% | 20,233 |
| 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% | 13,032 |
| Feb 25, 2026 | 4.00 | 4.11 | 4.00 | 4.03 | 4.03 | 2.81% | 9,651 |
| Feb 24, 2026 | 4.06 | 4.13 | 3.85 | 3.92 | 3.92 | -3.21% | 33,097 |
| Feb 23, 2026 | 4.28 | 4.32 | 4.03 | 4.05 | 4.05 | -5.59% | 15,452 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.27 | 4.29 | 4.29 | -0.81% | 8,865 |
| Feb 19, 2026 | 4.38 | 4.39 | 4.33 | 4.33 | 4.33 | -0.80% | 11,949 |
| 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 |