Dark

DTST
Data Storage Corporation Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:23:21 PM EDT

3.25USD-0.915%(-0.03)13,332

2.77Bid 3.76Ask 0.99Spread

Pre-market

Aug 5, 2026 9:25:30 AM EDT

3.18USD+0.633%(+0.02)0

After-hours

Aug 6, 2026 4:39:30 PM EDT

3.35USD+2.290%(+0.07)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	3.2600	3.260000	3.25000	3.2500	-2.108%	13,332	0.000%
2026-08-06	3.1900	3.349900	3.19000	3.3200	+5.063%	12,939	-2.108%
2026-08-05	3.1800	3.340000	3.11000	3.1600	+1.771%	12,833	+2.848%
2026-08-04	3.1400	3.170000	2.93580	3.1050	-1.115%	7,423	+4.670%
2026-08-03	3.0500	3.168000	3.02210	3.1400	+2.951%	7,319	+3.503%
2026-07-31	2.9000	3.200000	2.90000	3.0500	+4.991%	9,933	+6.557%
2026-07-30	2.9000	2.960000	2.85000	2.9050	-0.853%	17,149	+11.876%
2026-07-29	3.1100	3.110000	2.90000	2.9300	-7.571%	15,667	+10.922%
2026-07-28	3.1100	3.240000	3.00000	3.1700	+2.258%	22,725	+2.524%
2026-07-27	3.1000	3.250000	3.05800	3.1000	-0.641%	10,559	+4.839%
2026-07-24	3.2100	3.230000	3.00000	3.1200	-4.294%	16,350	+4.167%
2026-07-23	3.2600	3.330000	3.20000	3.2600	-2.102%	3,055	-0.307%
2026-07-22	3.4000	3.410000	3.27000	3.3300	-1.770%	5,920	-2.402%
2026-07-21	3.2601	3.390000	3.26010	3.3900	+1.497%	8,895	-4.130%
2026-07-20	3.3100	3.390000	3.31000	3.3400	0.000%	6,196	-2.695%
2026-07-17	3.3700	3.370000	3.26340	3.3400	+0.105%	10,546	-2.695%
2026-07-16	3.5164	3.516400	3.31000	3.3365	-4.398%	11,759	-2.593%
2026-07-15	3.4500	3.510000	3.45000	3.4900	+1.453%	4,507	-6.877%
2026-07-14	3.4750	3.599900	3.40000	3.4400	-2.273%	17,084	-5.523%
2026-07-13	3.5200	3.598000	3.46000	3.5200	-1.950%	9,729	-7.670%
2026-07-10	3.4350	3.600000	3.43500	3.5900	+4.665%	17,719	-9.471%
2026-07-09	3.3000	3.500000	3.28560	3.4300	+2.695%	30,536	-5.248%
2026-07-08	3.3464	3.385000	3.28010	3.3400	-2.339%	4,529	-2.695%
2026-07-07	3.4500	3.499900	3.36000	3.4200	-1.156%	10,523	-4.971%
2026-07-06	3.4400	3.560000	3.40000	3.4600	+2.367%	17,833	-6.069%
2026-07-02	3.3300	3.510000	3.33000	3.3800	+0.685%	9,711	-3.846%
2026-07-01	3.4600	3.540900	3.35700	3.3570	-2.696%	19,464	-3.187%
2026-06-30	3.3300	3.450000	3.27280	3.4500	+3.604%	24,739	-5.797%
2026-06-29	3.3900	3.440000	3.18000	3.3300	-0.597%	20,623	-2.402%
2026-06-26	3.3700	3.600000	3.35000	3.3500	-1.760%	18,614	-2.985%
2026-06-25	3.6000	3.849900	3.34000	3.4100	-7.588%	76,248	-4.692%
2026-06-24	3.4100	3.900000	3.41000	3.6900	+8.211%	99,775	-11.924%
2026-06-23	3.3300	3.520000	3.27100	3.4100	+2.711%	69,654	-4.692%
2026-06-22	3.3300	3.500000	3.16000	3.3200	+1.529%	33,559	-2.108%
2026-06-18	3.5600	3.560000	3.27000	3.2700	-7.887%	45,985	-0.612%
2026-06-17	3.2500	3.550000	3.23000	3.5500	+8.896%	29,679	-8.451%
2026-06-16	3.3400	3.340000	3.12540	3.2600	-1.362%	28,258	-0.307%
2026-06-15	3.1900	3.420000	3.15010	3.3050	+5.591%	29,319	-1.664%
2026-06-12	3.3700	3.370000	3.06000	3.1300	-8.211%	25,285	+3.834%
2026-06-11	3.4100	3.430000	3.29150	3.4100	+0.294%	11,087	-4.692%
2026-06-10	3.3400	3.405000	3.23220	3.4000	+5.263%	9,471	-4.412%
2026-06-09	3.3600	3.410000	3.14000	3.2300	-5.000%	19,057	+0.619%
2026-06-08	3.4000	3.450000	3.29000	3.4000	+2.102%	13,725	-4.412%
2026-06-05	3.4900	3.560000	3.31000	3.3300	-5.666%	15,351	-2.402%
2026-06-04	3.5400	3.680000	3.39721	3.5300	-0.282%	24,547	-7.932%
2026-06-03	3.6400	3.640000	3.36010	3.5400	-1.393%	30,291	-8.192%
2026-06-02	3.7800	3.780000	3.55010	3.5900	-4.011%	30,146	-9.471%
2026-06-01	3.7000	3.789900	3.65000	3.7400	+0.268%	25,739	-13.102%
2026-05-29	3.6600	3.730000	3.66000	3.7300	+0.269%	20,142	-12.869%
2026-05-28	3.7900	3.830000	3.62250	3.7200	-1.587%	16,940	-12.634%
2026-05-27	3.8800	3.930000	3.70000	3.7800	-1.563%	44,478	-14.021%
2026-05-26	3.9000	3.923700	3.75000	3.8400	+1.992%	69,248	-15.365%
2026-05-22	3.9100	3.969900	3.75000	3.7650	-3.462%	90,449	-13.679%
2026-05-21	3.9150	4.030000	3.82000	3.9000	-3.226%	47,969	-16.667%
2026-05-20	4.0551	4.055100	3.87500	4.0300	-0.494%	33,721	-19.355%
2026-05-19	3.9400	4.079900	3.91000	4.0500	+1.250%	17,845	-19.753%
2026-05-18	4.2000	4.200000	3.83000	4.0000	-1.478%	77,701	-18.750%
2026-05-15	4.2000	4.250000	4.01000	4.0600	-6.881%	38,664	-19.951%
2026-05-14	4.5500	4.599900	4.35500	4.3600	-4.176%	94,374	-25.459%
2026-05-13	4.5300	4.550000	4.35060	4.5500	+1.336%	58,154	-28.571%
2026-05-12	4.1100	4.600000	4.04250	4.4900	+8.193%	130,709	-27.617%
2026-05-11	4.3200	4.320000	4.11500	4.1500	-2.582%	18,687	-21.687%
2026-05-08	4.2000	4.330000	4.06010	4.2600	+2.899%	25,424	-23.709%
2026-05-07	4.2500	4.250000	4.06010	4.1400	-1.663%	20,612	-21.498%
2026-05-06	4.0000	4.250000	3.99000	4.2100	+4.467%	103,387	-22.803%
2026-05-05	3.9900	4.090000	3.97500	4.0300	+1.003%	20,455	-19.355%
2026-05-04	4.0000	4.099900	3.95260	3.9900	+1.013%	8,451	-18.546%
2026-05-01	4.0100	4.140000	3.94000	3.9500	-0.504%	16,369	-17.722%
2026-04-30	3.9500	4.170000	3.92000	3.9700	-0.501%	17,655	-18.136%
2026-04-29	4.1500	4.150000	3.91380	3.9900	-0.499%	16,289	-18.546%
2026-04-28	4.0750	4.155000	4.00000	4.0100	+0.250%	47,052	-18.953%
2026-04-27	3.9200	4.149900	3.91000	4.0000	+1.911%	32,365	-18.750%
2026-04-24	4.0000	4.089200	3.88000	3.9250	-1.382%	23,584	-17.197%
2026-04-23	3.9900	4.000000	3.86000	3.9800	-0.500%	17,485	-18.342%
2026-04-22	4.0400	4.050000	3.95160	4.0000	+1.266%	28,739	-18.750%
2026-04-21	3.9850	4.011800	3.94000	3.9500	-0.126%	6,076	-17.722%
2026-04-20	3.9500	4.052100	3.86010	3.9550	-0.378%	18,621	-17.826%
2026-04-17	4.0200	4.141100	3.86000	3.9700	+0.506%	36,178	-18.136%
2026-04-16	3.9400	4.075000	3.89000	3.9500	-0.754%	37,263	-17.722%
2026-04-15	4.0400	4.040000	3.82000	3.9800	-1.485%	42,861	-18.342%
2026-04-14	4.3300	4.430000	3.89010	4.0400	-4.265%	572,009	-19.554%
2026-04-13	4.0200	4.280000	3.98720	4.2200	+5.500%	12,163	-22.986%
2026-04-10	4.1000	4.339900	3.96000	4.0000	-1.720%	21,409	-18.750%
2026-04-09	3.9200	4.100000	3.92000	4.0700	+5.168%	14,204	-20.147%
2026-04-08	3.9300	3.930000	3.82210	3.8700	+0.781%	15,104	-16.021%
2026-04-07	3.8500	3.910000	3.84000	3.8400	-0.775%	9,376	-15.365%
2026-04-06	3.8600	4.140000	3.83000	3.8700	-0.514%	14,488	-16.021%
2026-04-02	3.9900	4.065000	3.85000	3.8900	-2.261%	12,760	-16.452%
2026-04-01	3.9000	4.130000	3.90000	3.9800	+5.710%	6,453	-18.342%
2026-03-31	3.9000	3.900000	3.68270	3.7650	-2.964%	12,560	-13.679%
2026-03-30	3.9700	3.970000	3.68070	3.8800	-4.198%	14,239	-16.237%
2026-03-27	3.9215	4.050000	3.78600	4.0500	+3.316%	11,016	-19.753%
2026-03-26	4.0000	4.094900	3.91000	3.9200	-3.448%	10,066	-17.092%
2026-03-25	4.0250	4.118900	3.92000	4.0600	+4.370%	10,616	-19.951%
2026-03-24	3.8900	3.958600	3.87000	3.8900	+1.302%	18,585	-16.452%
2026-03-23	3.9000	3.998100	3.80010	3.8400	+3.504%	43,727	-15.365%
2026-03-20	3.9900	3.990000	3.70000	3.7100	-7.250%	27,227	-12.399%
2026-03-19	4.0000	4.090000	3.95000	4.0000	-0.249%	14,163	-18.750%
2026-03-18	4.0800	4.140000	3.98010	4.0100	-0.249%	19,915	-18.953%
2026-03-17	3.9500	4.139900	3.95000	4.0200	+3.077%	20,684	-19.154%
2026-03-16	4.0200	4.080000	3.89430	3.9000	-2.743%	11,918	-16.667%
2026-03-13	4.0700	4.070000	3.89010	4.0100	-1.956%	8,784	-18.953%
2026-03-12	4.0250	4.140000	4.00500	4.0900	-0.244%	5,641	-20.538%
2026-03-11	4.0150	4.100000	4.01500	4.1000	+1.990%	6,918	-20.732%
2026-03-10	3.8800	4.045500	3.88000	4.0200	+3.342%	6,940	-19.154%
2026-03-09	3.9700	4.150000	3.84000	3.8900	-2.506%	14,143	-16.452%
2026-03-06	3.9300	4.100000	3.93000	3.9900	+0.758%	13,520	-18.546%
2026-03-05	3.9700	4.080000	3.96000	3.9600	-1.000%	10,166	-17.929%
2026-03-04	3.9100	4.121700	3.90000	4.0000	+2.041%	15,139	-18.750%
2026-03-03	3.8500	4.090000	3.83000	3.9200	+1.292%	20,234	-17.092%
2026-03-02	3.9400	3.995000	3.85010	3.8700	-3.250%	12,538	-16.021%
2026-02-27	4.1200	4.120000	4.00000	4.0000	-2.200%	7,324	-18.750%
2026-02-26	4.0700	4.149900	3.88000	4.0900	+1.489%	13,032	-20.538%
2026-02-25	4.0000	4.112000	4.00000	4.0300	+2.806%	9,651	-19.355%
2026-02-24	4.0600	4.130000	3.84770	3.9200	-3.210%	33,097	-17.092%
2026-02-23	4.2800	4.320000	4.03000	4.0500	-5.594%	15,452	-19.753%
2026-02-20	4.3961	4.396100	4.26480	4.2900	-0.809%	8,865	-24.242%
2026-02-19	4.3750	4.385600	4.32500	4.3250	-0.803%	11,949	-24.855%
2026-02-18	4.4000	4.400000	4.25000	4.3600	-1.134%	5,047	-25.459%
2026-02-17	4.3200	4.450000	4.27000	4.4100	+0.318%	11,087	-26.304%
2026-02-13	4.3501	4.449900	4.31000	4.3960	+1.995%	9,612	-26.069%
2026-02-12	4.3500	4.435000	4.25000	4.3100	-0.920%	12,663	-24.594%
2026-02-11	4.5300	4.530000	4.27000	4.3500	-3.548%	11,919	-25.287%
2026-02-10	4.7500	4.750000	4.46000	4.5100	-3.426%	9,844	-27.938%
2026-02-09	4.7600	4.810000	4.60000	4.6700	-2.911%	16,708	-30.407%
2026-02-06	4.7650	4.950000	4.76000	4.8100	-0.825%	21,727	-32.432%
2026-02-05	4.7600	4.900000	4.76000	4.8500	+0.937%	19,490	-32.990%
2026-02-04	4.7900	4.852500	4.50000	4.8050	-1.335%	19,000	-32.362%
2026-02-03	4.7300	4.870000	4.45800	4.8700	+3.397%	15,733	-33.265%
2026-02-02	4.4300	4.929900	4.37500	4.7100	+5.369%	18,123	-30.998%
2026-01-30	4.2400	4.500000	4.22000	4.4700	+7.452%	44,052	-27.293%
2026-01-29	4.2100	4.433400	4.10000	4.1600	-1.422%	8,623	-21.875%
2026-01-28	4.2900	4.410000	4.16000	4.2200	-2.315%	16,977	-22.986%
2026-01-27	4.2600	4.460000	4.26000	4.3200	+0.699%	15,348	-24.769%
2026-01-26	4.3300	4.370000	4.23000	4.2900	-2.278%	14,900	-24.242%
2026-01-23	4.2500	4.455800	4.19310	4.3900	+3.294%	5,403	-25.968%
2026-01-22	4.2100	4.336300	4.17000	4.2500	+2.657%	15,530	-23.529%
2026-01-21	4.3500	4.436600	4.03000	4.1400	-4.608%	25,912	-21.498%
2026-01-20	4.4700	4.480000	4.26000	4.3400	-2.908%	27,297	-25.115%
2026-01-16	4.5000	4.685500	4.42000	4.4700	+3.233%	21,392	-27.293%
2026-01-15	4.4700	4.585000	4.32500	4.3300	-2.697%	14,404	-24.942%
2026-01-14	5.0000	5.000000	4.32000	4.4500	-12.055%	59,360	-26.966%
2026-01-13	5.0650	5.065000	5.00000	5.0600	-0.197%	12,366	-35.771%
2026-01-12	5.0700	5.100000	5.04000	5.0700	-0.393%	22,785	-35.897%
2026-01-09	5.0900	5.130000	5.08000	5.0900	-0.586%	35,574	-36.149%
2026-01-08	5.0900	5.120000	5.08000	5.1200	+0.589%	44,919	-36.523%
2026-01-07	5.1000	5.145000	5.09000	5.0900	+0.394%	46,482	-36.149%
2026-01-06	5.0800	5.100000	5.05000	5.0700	-0.393%	63,330	-35.897%
2026-01-05	5.1100	5.120000	5.08000	5.0900	-0.196%	57,933	-36.149%
2026-01-02	5.1000	5.120000	5.07000	5.1000	-0.391%	90,674	-36.275%
2025-12-31	5.0700	5.149900	5.07000	5.1200	+0.589%	40,098	-36.523%
2025-12-30	5.0900	5.100000	5.09000	5.0900	+0.197%	23,773	-36.149%
2025-12-29	5.0900	5.100000	5.08000	5.0800	+0.197%	30,942	-36.024%
2025-12-26	5.0400	5.090000	5.04000	5.0700	+0.795%	28,924	-35.897%
2025-12-24	5.0400	5.060000	5.03000	5.0300	-0.396%	21,994	-35.388%
2025-12-23	5.0400	5.061100	5.04000	5.0500	+0.398%	33,318	-35.644%
2025-12-22	5.0300	5.066200	5.03000	5.0300	-0.198%	49,874	-35.388%
2025-12-19	5.0200	5.040000	5.02000	5.0400	+0.398%	126,920	-35.516%
2025-12-18	5.0100	5.040000	5.00000	5.0200	+0.200%	79,405	-35.259%
2025-12-17	5.0100	5.030000	5.00000	5.0100	-0.199%	90,174	-35.130%
2025-12-16	5.0000	5.040000	5.00000	5.0200	0.000%	50,137	-35.259%
2025-12-15	5.0000	5.050000	4.99000	5.0200	+0.400%	121,896	-35.259%
2025-12-12	5.0000	5.040000	4.94000	5.0000	-0.596%	141,195	-35.000%
2025-12-11	5.0200	5.040000	4.92500	5.0300	+0.199%	254,714	-35.388%
2025-12-10	5.0200	5.050000	5.00000	5.0200	-0.397%	191,647	-35.259%
2025-12-09	4.9700	5.040000	4.95000	5.0400	+1.613%	264,924	-35.516%
2025-12-08	4.8500	5.000000	4.82000	4.9600	+12.217%	953,182	-34.476%
2025-12-05	4.3800	4.440000	4.35000	4.4200	0.000%	22,584	-26.471%
2025-12-04	4.4000	4.480000	4.38000	4.4200	+0.683%	61,320	-26.471%
2025-12-03	4.4100	4.458500	4.35000	4.3900	0.000%	20,982	-25.968%
2025-12-02	4.4250	4.460000	4.33000	4.3900	-1.126%	39,118	-25.968%
2025-12-01	4.3400	4.530000	4.33910	4.4400	+0.452%	80,071	-26.802%
2025-11-28	4.3900	4.440000	4.35000	4.4200	+0.455%	11,768	-26.471%
2025-11-26	4.3650	4.460000	4.33190	4.4000	0.000%	65,249	-26.136%
2025-11-25	4.3300	4.450000	4.27250	4.4000	+0.686%	45,554	-26.136%
2025-11-24	4.1900	4.440000	4.17500	4.3700	+3.555%	83,752	-25.629%
2025-11-21	4.2400	4.329000	4.17000	4.2200	-0.472%	22,604	-22.986%
2025-11-20	4.2900	4.390000	4.20000	4.2400	-0.703%	142,923	-23.349%
2025-11-19	4.1400	4.340100	4.07000	4.2700	+5.172%	175,790	-23.888%
2025-11-18	3.9300	4.100000	3.87000	4.0600	+3.308%	47,009	-19.951%
2025-11-17	4.0500	4.105000	3.83000	3.9300	-3.202%	63,571	-17.303%
2025-11-14	3.9300	4.132700	3.90000	4.0600	+0.744%	15,882	-19.951%
2025-11-13	4.0600	4.150000	4.02860	4.0300	-1.946%	31,296	-19.355%
2025-11-12	4.1900	4.200000	4.00990	4.1100	-1.909%	104,320	-20.925%
2025-11-11	4.1300	4.230000	4.12110	4.1900	+1.134%	9,271	-22.434%
2025-11-10	4.1500	4.250000	4.10000	4.1430	-0.647%	36,652	-21.554%
2025-11-07	4.1100	4.190000	4.08000	4.1700	+1.386%	22,525	-22.062%
2025-11-06	4.2000	4.200000	4.09000	4.1130	-2.071%	23,849	-20.982%
2025-11-05	4.1332	4.200000	4.12000	4.2000	+1.695%	20,141	-22.619%
2025-11-04	4.1100	4.177800	4.07000	4.1300	-0.959%	45,649	-21.308%
2025-11-03	4.2200	4.220000	4.10000	4.1700	+0.240%	30,622	-22.062%
2025-10-31	4.1300	4.240000	4.12010	4.1600	+0.483%	31,470	-21.875%
2025-10-30	4.1700	4.170000	4.10000	4.1400	-0.957%	28,731	-21.498%
2025-10-29	4.2300	4.230000	4.13000	4.1800	-1.878%	47,222	-22.249%
2025-10-28	4.2800	4.376000	4.18000	4.2600	-0.234%	47,041	-23.709%
2025-10-27	4.2300	4.340000	4.23000	4.2700	+1.113%	35,325	-23.888%
2025-10-24	4.3200	4.430000	4.20000	4.2230	-1.791%	94,976	-23.040%
2025-10-23	4.2700	4.340000	4.12000	4.3000	+1.296%	33,537	-24.419%
2025-10-22	4.2400	4.290000	4.16000	4.2450	-2.414%	48,770	-23.439%
2025-10-21	4.3000	4.449400	4.22500	4.3500	+1.163%	96,964	-25.287%
2025-10-20	4.1600	4.390000	4.16000	4.3000	+4.116%	49,521	-24.419%
2025-10-17	4.1500	4.150000	4.10000	4.1300	0.000%	33,046	-21.308%
2025-10-16	4.2900	4.300000	4.11000	4.1300	-3.730%	45,814	-21.308%
2025-10-15	4.2700	4.380000	4.23650	4.2900	-0.233%	43,463	-24.242%
2025-10-14	4.0600	4.400000	4.03000	4.3000	+5.911%	65,094	-24.419%
2025-10-13	3.9900	4.145000	3.97000	4.0600	+1.754%	49,615	-19.951%
2025-10-10	4.1200	4.130000	3.95000	3.9900	-4.087%	120,936	-18.546%
2025-10-09	4.1800	4.230000	4.06000	4.1600	-0.716%	56,942	-21.875%
2025-10-08	4.1980	4.240000	4.17000	4.1900	+1.208%	21,035	-22.434%
2025-10-07	4.2200	4.241800	4.10000	4.1400	-2.012%	46,054	-21.498%
2025-10-06	4.2400	4.330000	4.10000	4.2250	-2.425%	186,738	-23.077%
2025-10-03	4.3700	4.399400	4.28500	4.3300	-0.345%	35,108	-24.942%
2025-10-02	4.3300	4.415000	4.24000	4.3450	+0.346%	28,989	-25.201%
2025-10-01	4.2100	4.375000	4.21000	4.3300	+0.231%	43,751	-24.942%
2025-09-30	4.2200	4.379800	4.20500	4.3200	+1.887%	49,224	-24.769%
2025-09-29	4.2800	4.380000	4.22000	4.2400	-0.703%	41,745	-23.349%
2025-09-26	4.1400	4.270000	4.10000	4.2700	+2.398%	57,974	-23.888%
2025-09-25	4.2000	4.240000	4.11000	4.1700	-1.651%	56,248	-22.062%
2025-09-24	4.2900	4.340000	4.10000	4.2400	-1.166%	60,945	-23.349%
2025-09-23	4.3400	4.402000	4.25080	4.2900	-2.055%	61,918	-24.242%
2025-09-22	4.5500	4.570000	4.30000	4.3800	-4.367%	133,297	-25.799%
2025-09-19	4.5200	4.580000	4.50000	4.5800	+0.439%	69,968	-29.039%
2025-09-18	4.5900	4.700000	4.49000	4.5600	-1.512%	68,634	-28.728%
2025-09-17	4.5800	4.690000	4.54000	4.6300	-2.526%	55,674	-29.806%
2025-09-16	4.6800	4.800000	4.55000	4.7500	+1.713%	126,955	-31.579%
2025-09-15	4.5800	4.700000	4.56000	4.6700	+1.302%	53,027	-30.407%
2025-09-12	4.5300	4.715000	4.52160	4.6100	+1.096%	117,325	-29.501%
2025-09-11	4.5300	4.619200	4.53000	4.5600	-1.299%	38,945	-28.728%
2025-09-10	4.6800	4.698100	4.55000	4.6200	-0.645%	29,260	-29.654%
2025-09-09	4.5500	4.670000	4.55000	4.6500	+2.649%	109,687	-30.108%
2025-09-08	4.4800	4.530000	4.45000	4.5300	+1.570%	35,485	-28.256%
2025-09-05	4.4700	4.533800	4.42000	4.4600	-1.327%	39,115	-27.130%
2025-09-04	4.4700	4.540000	4.46530	4.5200	+0.444%	40,514	-28.097%
2025-09-03	4.5200	4.570000	4.44000	4.5000	-0.881%	60,939	-27.778%
2025-09-02	4.5500	4.561682	4.45000	4.5400	-0.220%	33,531	-28.414%
2025-08-29	4.6300	4.630000	4.52000	4.5500	-0.438%	62,999	-28.571%
2025-08-28	4.6200	4.650000	4.55000	4.5700	-0.436%	64,112	-28.884%
2025-08-27	4.6000	4.640000	4.58760	4.5900	-0.217%	20,159	-29.194%
2025-08-26	4.6100	4.690000	4.55000	4.6000	+0.877%	32,573	-29.348%
2025-08-25	4.6800	4.682900	4.54000	4.5600	-2.355%	66,469	-28.728%
2025-08-22	4.6300	4.745000	4.53250	4.6700	+1.743%	98,998	-30.407%
2025-08-21	4.5000	4.660000	4.45050	4.5900	+1.774%	133,901	-29.194%
2025-08-20	4.4900	4.567500	4.45000	4.5100	-0.879%	44,685	-27.938%
2025-08-19	4.5900	4.740000	4.46000	4.5500	+0.220%	212,647	-28.571%
2025-08-18	4.5100	4.640000	4.39000	4.5400	+1.114%	85,366	-28.414%
2025-08-15	4.5300	4.650000	4.44000	4.4900	-0.883%	191,463	-27.617%
2025-08-14	4.5400	4.540000	4.35000	4.5300	-2.581%	357,093	-28.256%
2025-08-13	4.7100	4.729900	4.60000	4.6500	-1.064%	78,528	-30.108%
2025-08-12	4.6700	4.772300	4.66000	4.7000	+0.535%	47,053	-30.851%
2025-08-11	4.7100	4.770000	4.66000	4.6750	-0.320%	67,110	-30.481%
2025-08-08	4.7100	4.710000	4.62010	4.6900	0.000%	35,428	-30.704%
2025-08-07	4.7300	4.730000	4.64000	4.6900	-0.213%	34,714	-30.704%
2025-08-06	4.7000	4.740000	4.67310	4.7000	-0.424%	60,911	-30.851%
2025-08-05	4.7500	4.800000	4.69000	4.7200	-0.211%	48,324	-31.144%
2025-08-04	4.7400	4.860000	4.68000	4.7300	+1.068%	25,640	-31.290%
2025-08-01	4.7000	4.700000	4.61180	4.6800	-0.847%	30,749	-30.556%
2025-07-31	4.7300	4.870400	4.66000	4.7200	+1.288%	129,766	-31.144%
2025-07-30	4.7000	4.790000	4.61000	4.6600	-1.271%	137,313	-30.258%
2025-07-29	4.7800	4.800000	4.68000	4.7200	0.000%	69,966	-31.144%
2025-07-28	4.7100	4.849000	4.54000	4.7200	+0.855%	77,586	-31.144%
2025-07-25	4.9900	4.995000	4.64000	4.6800	-7.510%	470,300	-30.556%
2025-07-24	5.0500	5.150000	5.01000	5.0600	-1.556%	75,296	-35.771%
2025-07-23	5.1700	5.170000	5.01380	5.1400	0.000%	75,391	-36.770%
2025-07-22	4.8500	5.419900	4.85000	5.1400	+4.684%	229,019	-36.770%
2025-07-21	4.8000	5.140000	4.78010	4.9100	+2.079%	330,325	-33.809%
2025-07-18	4.8900	5.040000	4.68000	4.8100	-0.414%	240,249	-32.432%
2025-07-17	4.9600	5.159900	4.71010	4.8300	-8.868%	610,868	-32.712%
2025-07-16	4.5400	5.439500	4.23000	5.3000	+56.805%	14,954,324	-38.679%
2025-07-15	3.4600	3.529900	3.35000	3.3800	-1.458%	2,123,150	-3.846%
2025-07-14	3.4800	3.530000	3.43000	3.4300	-2.833%	22,993	-5.248%
2025-07-11	3.5000	3.550000	3.45020	3.5300	-0.843%	21,716	-7.932%
2025-07-10	3.4500	3.560000	3.43000	3.5600	+3.488%	36,320	-8.708%
2025-07-09	3.4700	3.510000	3.42500	3.4400	-2.273%	18,086	-5.523%
2025-07-08	3.5400	3.640700	3.48000	3.5200	-0.283%	26,823	-7.670%
2025-07-07	3.5600	3.650000	3.49000	3.5300	-1.397%	29,922	-7.932%
2025-07-03	3.5700	3.626600	3.51010	3.5800	+0.562%	13,643	-9.218%
2025-07-02	3.4600	3.608900	3.46000	3.5600	+3.188%	27,125	-8.708%
2025-07-01	3.3800	3.560000	3.38000	3.4500	+0.580%	30,874	-5.797%
2025-06-30	3.3800	3.465000	3.37000	3.4301	+3.006%	29,652	-5.251%
2025-06-27	3.4000	3.471000	3.33000	3.3300	-2.346%	33,150	-2.402%
2025-06-26	3.4100	3.445300	3.35000	3.4100	+1.488%	9,972	-4.692%
2025-06-25	3.3400	3.470000	3.34000	3.3600	-2.609%	21,620	-3.274%
2025-06-24	3.4000	3.480000	3.38330	3.4500	+2.679%	15,543	-5.797%
2025-06-23	3.3400	3.450000	3.25000	3.3600	+0.299%	24,046	-3.274%
2025-06-20	3.4220	3.430000	3.32000	3.3500	-2.899%	21,319	-2.985%
2025-06-18	3.4600	3.480000	3.43000	3.4500	-0.576%	31,881	-5.797%
2025-06-17	3.4200	3.489900	3.36260	3.4700	+1.462%	20,577	-6.340%
2025-06-16	3.4800	3.548900	3.34000	3.4200	-2.006%	55,566	-4.971%
2025-06-13	3.6400	3.820000	3.41000	3.4900	-3.458%	73,393	-6.877%
2025-06-12	3.5700	3.720000	3.48000	3.6150	+0.556%	68,053	-10.097%
2025-06-11	3.8000	3.800000	3.50000	3.5950	-5.395%	59,330	-9.597%
2025-06-10	3.7500	3.830000	3.72010	3.8000	+1.333%	24,878	-14.474%
2025-06-09	3.9000	3.950000	3.67000	3.7500	-3.365%	41,570	-13.333%
2025-06-06	3.8400	3.981300	3.80000	3.8806	+1.987%	38,096	-16.250%
2025-06-05	3.8100	3.879600	3.77500	3.8050	+0.132%	26,065	-14.586%
2025-06-04	3.7900	3.945100	3.71000	3.8000	+0.529%	30,275	-14.474%
2025-06-03	3.8000	3.880000	3.66000	3.7800	-0.264%	48,575	-14.021%
2025-06-02	3.7900	3.790000	3.70000	3.7900	+1.067%	35,419	-14.248%
2025-05-30	3.8500	3.859000	3.65860	3.7500	-3.351%	16,209	-13.333%
2025-05-29	3.9600	3.987700	3.76640	3.8800	-0.767%	32,391	-16.237%
2025-05-28	3.9400	4.010000	3.90000	3.9100	-0.072%	25,312	-16.880%
2025-05-27	3.8000	3.999700	3.74000	3.9128	+4.620%	124,908	-16.939%
2025-05-23	3.7100	3.853900	3.67500	3.7400	-0.796%	18,794	-13.102%
2025-05-22	3.6900	3.910000	3.67750	3.7700	+2.168%	19,355	-13.793%
2025-05-21	3.8500	3.910000	3.65000	3.6900	-5.385%	39,335	-11.924%
2025-05-20	3.9400	3.995000	3.82000	3.9000	-1.266%	34,183	-16.667%
2025-05-19	3.9200	4.070000	3.92000	3.9500	+0.765%	37,111	-17.722%
2025-05-16	3.6600	4.097300	3.65000	3.9200	+7.104%	137,519	-17.092%
2025-05-15	3.9400	4.130000	3.59010	3.6600	-8.040%	143,486	-11.202%
2025-05-14	4.1100	4.190800	3.93000	3.9800	-2.749%	30,717	-18.342%
2025-05-13	4.0400	4.140000	4.01000	4.0925	+3.608%	51,134	-20.586%
2025-05-12	3.8900	4.000000	3.77000	3.9500	+7.337%	48,534	-17.722%
2025-05-09	3.7000	3.700000	3.55000	3.6800	+0.546%	25,058	-11.685%
2025-05-08	3.5600	3.691000	3.51100	3.6600	+3.830%	12,746	-11.202%
2025-05-07	3.5274	3.633100	3.45000	3.5250	-0.424%	25,623	-7.801%
2025-05-06	3.5750	3.649300	3.51000	3.5400	-0.840%	7,075	-8.192%
2025-05-05	3.5600	3.683300	3.52000	3.5700	+0.281%	15,705	-8.964%
2025-05-02	3.6800	3.700000	3.55000	3.5600	-3.261%	10,554	-8.708%
2025-05-01	3.5800	3.700000	3.58000	3.6800	+4.545%	7,222	-11.685%
2025-04-30	3.6675	3.800000	3.51000	3.5200	-4.607%	16,634	-7.670%
2025-04-29	3.7000	3.850000	3.66000	3.6900	-2.337%	7,918	-11.924%
2025-04-28	3.7800	3.809800	3.63000	3.7783	-0.832%	10,773	-13.982%
2025-04-25	3.7500	3.856400	3.75000	3.8100	+0.263%	11,808	-14.698%
2025-04-24	3.7301	3.867600	3.72000	3.8000	+2.151%	21,077	-14.474%
2025-04-23	3.7100	3.781500	3.63040	3.7200	+2.198%	13,663	-12.634%
2025-04-22	3.5400	3.653600	3.54000	3.6400	+4.448%	11,278	-10.714%
2025-04-21	3.5000	3.604600	3.47500	3.4850	-0.429%	4,994	-6.743%
2025-04-17	3.4800	3.650000	3.40000	3.5000	+3.704%	10,041	-7.143%
2025-04-16	3.5400	3.640000	3.34000	3.3750	-4.930%	21,249	-3.704%
2025-04-15	3.6700	3.670000	3.51000	3.5500	-2.740%	18,158	-8.451%
2025-04-14	3.5000	3.740000	3.49000	3.6500	+9.610%	12,111	-10.959%
2025-04-11	3.3900	3.500000	3.25010	3.3300	-0.597%	98,767	-2.402%
2025-04-10	3.1100	3.400000	3.11000	3.3500	+4.037%	42,757	-2.985%
2025-04-09	3.0000	3.321800	2.95010	3.2200	+8.054%	40,671	+0.932%
2025-04-08	3.2500	3.278000	2.93000	2.9800	-4.640%	30,668	+9.060%
2025-04-07	3.0700	3.200000	2.95260	3.1250	-4.737%	68,956	+4.000%
2025-04-04	3.2800	3.350000	3.08000	3.2804	-4.082%	54,812	-0.927%
2025-04-03	3.4400	3.661700	3.26000	3.4200	-4.469%	44,988	-4.971%
2025-04-02	3.6600	3.834500	3.58000	3.5800	-2.452%	13,431	-9.218%
2025-04-01	3.6000	3.790000	3.58340	3.6700	+1.102%	19,441	-11.444%
2025-03-31	3.5700	3.770000	3.50000	3.6300	+2.542%	25,228	-10.468%
2025-03-28	3.9004	3.930000	3.41000	3.5400	-8.763%	55,297	-8.192%
2025-03-27	3.7300	3.939800	3.68000	3.8800	+3.467%	60,398	-16.237%
2025-03-26	3.8200	3.958300	3.75000	3.7500	+0.536%	20,855	-13.333%
2025-03-25	3.7335	3.820000	3.68990	3.7300	+2.473%	30,692	-12.869%
2025-03-24	3.6000	3.680000	3.56000	3.6400	+0.275%	25,096	-10.714%
2025-03-21	3.5950	3.680000	3.54150	3.6300	+1.681%	10,186	-10.468%
2025-03-20	3.6400	3.730000	3.50480	3.5700	-1.108%	18,039	-8.964%
2025-03-19	3.5300	3.648500	3.51000	3.6100	+3.438%	8,809	-9.972%
2025-03-18	3.5239	3.560000	3.45010	3.4900	-2.514%	11,225	-6.877%
2025-03-17	3.5400	3.678500	3.50000	3.5800	+0.562%	9,557	-9.218%
2025-03-14	3.4900	3.580000	3.49000	3.5600	+2.594%	13,439	-8.708%
2025-03-13	3.5200	3.540000	3.39000	3.4700	0.000%	16,676	-6.340%
2025-03-12	3.5500	3.639500	3.46000	3.4700	-0.857%	14,752	-6.340%
2025-03-11	3.4500	3.610000	3.42520	3.5000	+1.449%	29,443	-7.143%
2025-03-10	3.5100	3.570000	3.39500	3.4500	-5.479%	55,277	-5.797%
2025-03-07	3.5400	3.680000	3.42000	3.6500	+3.107%	17,944	-10.959%
2025-03-06	3.5049	3.747600	3.50490	3.5400	-3.014%	23,377	-8.192%
2025-03-05	3.7100	3.860000	3.64000	3.6500	-1.617%	40,701	-10.959%
2025-03-04	3.6000	3.827100	3.37000	3.7100	+1.090%	71,719	-12.399%
2025-03-03	3.9900	3.990000	3.63000	3.6700	-7.557%	39,316	-11.444%
2025-02-28	3.8200	3.970000	3.78000	3.9700	+3.927%	22,726	-18.136%
2025-02-27	3.9200	3.950000	3.76000	3.8200	-3.046%	26,604	-14.921%
2025-02-26	3.8600	3.970000	3.85000	3.9400	+3.412%	15,823	-17.513%
2025-02-25	3.8600	3.950000	3.75190	3.8100	-1.295%	51,265	-14.698%
2025-02-24	3.8400	4.010000	3.81000	3.8600	+2.933%	27,012	-15.803%
2025-02-21	3.9401	4.050000	3.75000	3.7500	-5.303%	42,870	-13.333%
2025-02-20	4.0748	4.122900	3.95000	3.9600	-2.717%	26,506	-17.929%
2025-02-19	3.9500	4.120000	3.94400	4.0706	+1.765%	42,037	-20.159%
2025-02-18	4.0700	4.070000	3.94000	4.0000	-2.200%	26,754	-18.750%

.dark-mode .Xhk7t3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xhk7t3{ color: #333333; background-color: white; border: 2px solid #333333; }DTSTData Storage Corporation Common Stockstock NASDAQ

DTST
Data Storage Corporation Common Stock
stock NASDAQ