Data Storage Corporation

NASDAQ: DTST · Real-Time Price · USD
4.55
0.01 (0.22%)
At close: Aug 19, 2025, 3:59 PM
4.53
-0.44%
Pre-market: Aug 20, 2025, 08:07 AM EDT

DTST Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 19, 2025 4.59 4.74 4.46 4.55 4.55 0.22% 206,930
Aug 18, 2025 4.51 4.64 4.39 4.54 4.54 1.11% 85,366
Aug 15, 2025 4.53 4.65 4.44 4.49 4.49 -0.88% 191,500
Aug 14, 2025 4.54 4.54 4.35 4.53 4.53 -2.58% 357,093
Aug 13, 2025 4.71 4.73 4.60 4.65 4.65 -1.06% 78,528
Aug 12, 2025 4.67 4.77 4.66 4.70 4.70 0.43% 47,053
Aug 11, 2025 4.71 4.77 4.66 4.68 4.68 -0.21% 67,110
Aug 8, 2025 4.71 4.71 4.62 4.69 4.69 0.00% 35,428
Aug 7, 2025 4.73 4.73 4.64 4.69 4.69 -0.21% 34,714
Aug 6, 2025 4.70 4.74 4.67 4.70 4.70 -0.42% 60,911
Aug 5, 2025 4.75 4.80 4.69 4.72 4.72 -0.21% 48,324
Aug 4, 2025 4.74 4.86 4.68 4.73 4.73 1.07% 25,640
Aug 1, 2025 4.70 4.70 4.61 4.68 4.68 -0.85% 30,749
Jul 31, 2025 4.73 4.87 4.66 4.72 4.72 1.29% 129,766
Jul 30, 2025 4.70 4.79 4.61 4.66 4.66 -1.27% 137,313
Jul 29, 2025 4.78 4.80 4.68 4.72 4.72 0.00% 70,000
Jul 28, 2025 4.71 4.85 4.54 4.72 4.72 0.85% 77,586
Jul 25, 2025 4.99 5.00 4.64 4.68 4.68 -7.51% 470,300
Jul 24, 2025 5.05 5.15 5.01 5.06 5.06 -1.56% 75,296
Jul 23, 2025 5.17 5.17 5.01 5.14 5.14 0.00% 75,391