Dark

DTSTW
Data Storage Corporation Warrant
stock NASDAQ

Inactive

May 18, 2026

0.0095USD+313.043%(+0.0072)32,819

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	0.002000	0.009900	0.001400	0.009500	+313.043%	32,819	0.000%
2026-05-15	0.003500	0.003700	0.000200	0.002300	-36.111%	90,358	+313.043%
2026-05-14	0.003600	0.005100	0.003500	0.003600	-75.676%	28,543	+163.889%
2026-05-13	0.029700	0.029700	0.003500	0.014800	-50.336%	614,512	-35.811%
2026-05-12	0.034401	0.112900	0.020100	0.029800	+7.194%	223,630	-68.121%
2026-05-11	0.022400	0.035300	0.019300	0.027800	-13.125%	133,593	-65.827%
2026-05-08	0.032800	0.034000	0.022300	0.032000	-3.030%	181,731	-70.313%
2026-05-07	0.030000	0.033000	0.022600	0.033000	-7.563%	208,275	-71.212%
2026-05-06	0.025000	0.035700	0.023100	0.035700	+3.779%	107,686	-73.389%
2026-05-05	0.026400	0.044700	0.018500	0.034400	-33.846%	108,807	-72.384%
2026-05-04	0.021400	0.052000	0.021400	0.052000	+30.982%	152,708	-81.731%
2026-05-01	0.031000	0.039800	0.031000	0.039700	+0.506%	85,562	-76.071%
2026-04-30	0.049500	0.053900	0.021400	0.039500	-26.716%	163,398	-75.949%
2026-04-29	0.049900	0.053900	0.047500	0.053900	-1.821%	101,770	-82.375%
2026-04-28	0.052500	0.055200	0.052500	0.054900	-6.633%	54,170	-82.696%
2026-04-27	0.055000	0.058800	0.042500	0.058800	+0.341%	90,004	-83.844%
2026-04-24	0.059800	0.063900	0.040500	0.058600	-2.007%	168,074	-83.788%
2026-04-23	0.049900	0.059800	0.042000	0.059800	-5.357%	231,273	-84.114%
2026-04-22	0.055900	0.065400	0.041600	0.063185	-4.118%	226,665	-84.965%
2026-04-21	0.065000	0.067800	0.042100	0.065899	-1.201%	18,960	-85.584%
2026-04-20	0.066600	0.068300	0.050200	0.066700	-3.890%	115,589	-85.757%
2026-04-17	0.054000	0.069400	0.054000	0.069400	-4.670%	32,704	-86.311%
2026-04-16	0.059700	0.072800	0.055000	0.072800	-6.547%	178,853	-86.951%
2026-04-15	0.061000	0.077900	0.051400	0.077900	+3.867%	15,678	-87.805%
2026-04-14	0.073100	0.077900	0.055200	0.075000	-2.597%	144,680	-87.333%
2026-04-13	0.070000	0.077000	0.070000	0.077000	+3.356%	18,361	-87.662%
2026-04-10	0.058600	0.074500	0.056000	0.074500	+39.775%	4,869	-87.248%
2026-04-09	0.052300	0.053300	0.052300	0.053300	-25.035%	254	-82.176%
2026-04-07	0.065600	0.071100	0.055400	0.071100	+4.327%	16,043	-86.639%
2026-04-06	0.055000	0.068151	0.053200	0.068151	+8.005%	122,612	-86.060%
2026-04-02	0.062100	0.063100	0.062100	0.063100	-14.845%	1,107	-84.945%
2026-04-01	0.068600	0.074100	0.050800	0.074100	+0.407%	125,476	-87.179%
2026-03-30	0.060000	0.073900	0.055100	0.073800	-0.135%	142,172	-87.127%
2026-03-27	0.070000	0.077000	0.055000	0.073900	-5.135%	25,531	-87.145%
2026-03-26	0.067500	0.077900	0.055200	0.077900	-0.384%	157,428	-87.805%
2026-03-25	0.078200	0.078200	0.078200	0.078200	+20.793%	100	-87.852%
2026-03-24	0.072500	0.077400	0.057700	0.064739	-17.001%	114,577	-85.326%
2026-03-23	0.073200	0.078500	0.056300	0.078000	+8.333%	69,495	-87.821%
2026-03-20	0.068000	0.076501	0.051900	0.072000	+5.882%	107,333	-86.806%
2026-03-19	0.070900	0.070900	0.050400	0.068000	-6.077%	35,461	-86.029%
2026-03-17	0.075300	0.078200	0.059000	0.072400	-17.821%	117,936	-86.878%
2026-03-16	0.088100	0.088100	0.088100	0.088100	+15.465%	15,259	-89.217%
2026-03-13	0.075000	0.077350	0.057400	0.076300	+1.733%	47,649	-87.549%
2026-03-12	0.070700	0.076900	0.057700	0.075000	+0.806%	48,149	-87.333%
2026-03-11	0.074400	0.074400	0.074400	0.074400	-3.502%	491	-87.231%
2026-03-10	0.068801	0.079000	0.056200	0.077100	+10.776%	202,000	-87.678%
2026-03-06	0.054000	0.069700	0.054000	0.069600	-0.143%	10,466	-86.351%
2026-03-04	0.069700	0.069700	0.069700	0.069700	+1.308%	284	-86.370%
2026-03-02	0.074900	0.081300	0.054500	0.068800	-15.375%	32,528	-86.192%
2026-02-27	0.070000	0.081300	0.055400	0.081300	+8.545%	35,285	-88.315%
2026-02-26	0.067000	0.074900	0.053401	0.074900	+11.458%	107,495	-87.316%
2026-02-25	0.065500	0.067500	0.051300	0.067200	+31.250%	9,237	-85.863%
2026-02-24	0.051200	0.051200	0.051200	0.051200	-35.516%	198	-81.445%
2026-02-23	0.072800	0.080000	0.053900	0.079400	-9.257%	17,339	-88.035%
2026-02-20	0.055400	0.087500	0.053400	0.087500	-7.895%	59,824	-89.143%
2026-02-19	0.074000	0.095000	0.053000	0.095000	+26.667%	40,462	-90.000%
2026-02-18	0.100000	0.111900	0.051101	0.075000	-34.726%	567,036	-87.333%
2026-02-17	0.101400	0.139600	0.085200	0.114900	-17.870%	162,398	-91.732%
2026-02-13	0.119800	0.140000	0.096000	0.139900	-6.733%	21,920	-93.209%
2026-02-12	0.101400	0.150000	0.083000	0.150000	0.000%	24,195	-93.667%
2026-02-11	0.090200	0.158401	0.090200	0.150000	+3.448%	46,676	-93.667%
2026-02-10	0.108400	0.169800	0.075000	0.145000	-14.656%	101,081	-93.448%
2026-02-05	0.156100	0.169900	0.130000	0.169900	-2.914%	4,631	-94.408%
2026-02-03	0.162100	0.177500	0.115000	0.175000	+0.057%	90,161	-94.571%
2026-02-02	0.156301	0.180000	0.150100	0.174900	-2.725%	26,140	-94.568%
2026-01-30	0.163100	0.179800	0.156300	0.179800	+1.812%	8,456	-94.716%
2026-01-29	0.200000	0.200000	0.161000	0.176600	-4.541%	16,100	-94.621%
2026-01-28	0.170000	0.188700	0.170000	0.185000	0.000%	51,364	-94.865%
2026-01-27	0.179900	0.191000	0.152100	0.185000	+2.778%	132,328	-94.865%
2026-01-23	0.157900	0.198700	0.147600	0.180000	-9.955%	28,624	-94.722%
2026-01-16	0.180000	0.205500	0.164300	0.199900	+0.150%	103,659	-95.248%
2026-01-15	0.163500	0.199600	0.148800	0.199600	+5.108%	19,884	-95.240%
2026-01-14	0.194900	0.209700	0.158550	0.189900	-9.528%	82,675	-94.997%
2026-01-13	0.210000	0.210000	0.176500	0.209900	-5.832%	2,653	-95.474%
2026-01-12	0.206700	0.224900	0.166400	0.222899	+1.595%	128,605	-95.738%
2026-01-09	0.198900	0.219400	0.173050	0.219400	+4.501%	168,019	-95.670%
2026-01-08	0.195000	0.213000	0.164400	0.209950	+10.646%	44,149	-95.475%
2026-01-07	0.157600	0.225000	0.140000	0.189750	+5.710%	131,328	-94.993%
2026-01-05	0.195000	0.195000	0.115000	0.179500	-21.923%	293,860	-94.708%
2025-12-31	0.209100	0.229900	0.192500	0.229900	+0.262%	2,192	-95.868%
2025-12-30	0.234500	0.238400	0.196901	0.229300	-3.857%	32,697	-95.857%
2025-12-29	0.225200	0.238500	0.192500	0.238500	-0.084%	7,400	-96.017%
2025-12-26	0.226300	0.238700	0.171100	0.238700	-0.084%	87,644	-96.020%
2025-12-24	0.210000	0.238900	0.168800	0.238900	-0.125%	35,034	-96.023%
2025-12-23	0.229900	0.239200	0.191000	0.239200	-0.292%	8,486	-96.028%
2025-12-22	0.229900	0.239900	0.227000	0.239900	+2.085%	68,980	-96.040%
2025-12-19	0.189499	0.240000	0.189499	0.235000	+17.677%	113,538	-95.957%
2025-12-17	0.192500	0.234950	0.156600	0.199700	-10.729%	73,368	-95.243%
2025-12-16	0.219800	0.223700	0.194451	0.223700	-1.061%	7,320	-95.753%
2025-12-15	0.200000	0.227400	0.198700	0.226100	+14.597%	7,572	-95.798%
2025-12-12	0.201100	0.219901	0.197300	0.197300	-17.757%	9,210	-95.185%
2025-12-11	0.220000	0.239900	0.197200	0.239900	+9.045%	17,389	-96.040%
2025-12-10	0.244900	0.244900	0.192500	0.220000	-10.094%	10,720	-95.682%
2025-12-09	0.216000	0.244900	0.191400	0.244700	+12.609%	113,301	-96.118%
2025-12-08	0.229900	0.245000	0.211800	0.217300	-4.860%	82,014	-95.628%
2025-12-04	0.177000	0.231400	0.177000	0.228400	-1.424%	2,209	-95.841%
2025-12-03	0.230000	0.231700	0.181500	0.231700	-0.130%	1,262	-95.900%
2025-12-02	0.217800	0.232001	0.175300	0.232001	+6.471%	43,182	-95.905%
2025-12-01	0.210000	0.249200	0.175300	0.217900	+3.861%	96,332	-95.640%
2025-11-28	0.171200	0.232300	0.171200	0.209800	-3.229%	24,187	-95.472%
2025-11-25	0.172400	0.216800	0.155100	0.216800	-1.230%	65,629	-95.618%
2025-11-24	0.170000	0.229000	0.157000	0.219500	-8.427%	7,239	-95.672%
2025-11-21	0.195100	0.239700	0.175000	0.239700	-2.083%	2,078	-96.037%
2025-11-20	0.217600	0.244800	0.190000	0.244800	+7.368%	2,809	-96.119%
2025-11-19	0.220300	0.244999	0.164000	0.228000	+8.571%	94,968	-95.833%
2025-11-18	0.175800	0.248500	0.142000	0.210000	-15.629%	81,042	-95.476%
2025-11-17	0.186050	0.249500	0.151000	0.248900	-0.240%	60,301	-96.183%
2025-11-13	0.240000	0.249500	0.181500	0.249500	-0.080%	31,430	-96.192%
2025-11-12	0.237200	0.249800	0.177600	0.249700	+0.040%	19,186	-96.195%
2025-11-11	0.230300	0.249600	0.175200	0.249600	-0.080%	37,007	-96.194%
2025-11-10	0.175200	0.249800	0.170400	0.249800	+19.522%	39,198	-96.197%
2025-11-07	0.209000	0.209000	0.209000	0.209000	0.000%	140	-95.455%
2025-11-06	0.200000	0.225300	0.170000	0.209000	+19.634%	30,650	-95.455%
2025-11-05	0.241500	0.250000	0.172000	0.174700	-27.510%	35,316	-94.562%
2025-11-04	0.187900	0.249500	0.154900	0.241000	+27.110%	27,512	-96.058%
2025-11-03	0.192000	0.192000	0.150700	0.189600	+2.542%	37,190	-94.989%
2025-10-31	0.160100	0.185000	0.155000	0.184900	0.000%	2,850	-94.862%
2025-10-30	0.169700	0.185000	0.158800	0.184900	+8.829%	6,652	-94.862%
2025-10-29	0.159900	0.177200	0.141900	0.169900	-8.162%	5,488	-94.408%
2025-10-28	0.180000	0.185000	0.167100	0.185000	0.000%	1,605	-94.865%
2025-10-24	0.150200	0.190000	0.141000	0.185000	+0.325%	27,229	-94.865%
2025-10-23	0.156700	0.184400	0.134900	0.184400	+2.558%	1,225	-94.848%
2025-10-22	0.170000	0.179800	0.156700	0.179800	-0.056%	801	-94.716%
2025-10-21	0.141000	0.180000	0.120100	0.179900	-5.316%	23,930	-94.719%
2025-10-20	0.164100	0.192000	0.164100	0.190000	+26.667%	625	-95.000%
2025-10-17	0.185999	0.191999	0.130501	0.150000	-21.053%	14,720	-93.667%
2025-10-16	0.177700	0.190000	0.120000	0.190000	+6.383%	36,505	-95.000%
2025-10-15	0.180000	0.185000	0.139000	0.178600	-6.000%	3,920	-94.681%
2025-10-14	0.139500	0.190000	0.101100	0.190000	+25.745%	20,022	-95.000%
2025-10-13	0.155000	0.170200	0.140200	0.151100	-2.453%	5,429	-93.713%
2025-10-10	0.157100	0.198900	0.149900	0.154900	-21.768%	6,471	-93.867%
2025-10-09	0.172600	0.200000	0.151200	0.198000	-5.263%	1,300	-95.202%
2025-10-08	0.200300	0.210000	0.200000	0.209000	-5.941%	1,654	-95.455%
2025-09-25	0.186500	0.222200	0.186500	0.222200	+18.887%	578	-95.725%
2025-09-24	0.167400	0.188900	0.143700	0.186900	-0.053%	10,554	-94.917%
2025-09-22	0.193300	0.193300	0.160000	0.187000	+3.889%	2,642	-94.920%
2025-09-19	0.206000	0.206000	0.154900	0.180000	-13.127%	3,080	-94.722%
2025-09-18	0.179650	0.207200	0.179650	0.207200	-0.048%	626	-95.415%
2025-09-17	0.181600	0.208500	0.181600	0.207300	-0.623%	1,305	-95.417%
2025-09-16	0.184000	0.230600	0.178700	0.208600	+13.370%	1,286	-95.446%
2025-09-15	0.185000	0.185000	0.184000	0.184000	+2.222%	1,400	-94.837%
2025-09-12	0.180000	0.180000	0.180000	0.180000	-7.407%	500	-94.722%
2025-09-11	0.177800	0.216000	0.135000	0.194400	+3.625%	30,200	-95.113%
2025-09-09	0.210000	0.246950	0.177700	0.187600	-16.622%	42,118	-94.936%
2025-09-08	0.190000	0.225000	0.190000	0.225000	+2.599%	2,242	-95.778%
2025-09-05	0.169000	0.219300	0.169000	0.219300	-0.182%	1,220	-95.668%
2025-09-03	0.193500	0.219700	0.193500	0.219700	-0.136%	2,200	-95.676%
2025-09-02	0.167900	0.220000	0.167900	0.220000	-4.306%	12,062	-95.682%
2025-08-29	0.167810	0.229900	0.167800	0.229900	-4.088%	3,971	-95.868%
2025-08-28	0.200000	0.239700	0.150000	0.239700	+11.488%	26,335	-96.037%
2025-08-27	0.215000	0.215000	0.215000	0.215000	-6.522%	2,293	-95.581%
2025-08-26	0.260000	0.260000	0.215100	0.230000	-11.538%	4,360	-95.870%
2025-08-25	0.269000	0.269000	0.240000	0.260000	+4.839%	54,020	-96.346%
2025-08-22	0.210000	0.248000	0.210000	0.248000	+1.142%	5,524	-96.169%
2025-08-21	0.220000	0.248800	0.214900	0.245200	-5.656%	8,628	-96.126%
2025-08-19	0.234900	0.270200	0.234900	0.259900	-0.038%	62,288	-96.345%
2025-08-18	0.251000	0.260000	0.239900	0.260000	+3.134%	744	-96.346%
2025-08-15	0.215100	0.270000	0.215100	0.252100	-1.021%	7,654	-96.232%
2025-08-14	0.213000	0.259000	0.190000	0.254700	-9.011%	54,544	-96.270%
2025-08-13	0.277000	0.280000	0.216600	0.279923	+0.008%	20,975	-96.606%
2025-08-12	0.279900	0.287000	0.279900	0.279900	-4.958%	31,788	-96.606%
2025-08-11	0.250000	0.294800	0.203700	0.294500	+0.170%	80,350	-96.774%
2025-08-08	0.260000	0.294000	0.206349	0.294000	+27.826%	27,162	-96.769%
2025-08-07	0.239999	0.260600	0.204700	0.230000	+13.580%	4,492	-95.870%
2025-08-06	0.249900	0.275000	0.189500	0.202500	-18.968%	10,965	-95.309%
2025-08-05	0.250000	0.268500	0.175000	0.249900	+1.980%	16,459	-96.198%
2025-08-04	0.280000	0.315000	0.245049	0.245049	-20.952%	9,372	-96.123%
2025-08-01	0.310000	0.310000	0.300000	0.310000	0.000%	966	-96.935%
2025-07-31	0.310000	0.329998	0.310000	0.310000	-11.479%	1,954	-96.935%
2025-07-30	0.369899	0.369899	0.310000	0.350200	+16.733%	1,435	-97.287%
2025-07-29	0.300000	0.300000	0.300000	0.300000	-14.286%	348	-96.833%
2025-07-28	0.370001	0.370001	0.350000	0.350000	+9.375%	2,497	-97.286%
2025-07-25	0.320000	0.353600	0.320000	0.320000	-13.735%	5,877	-97.031%
2025-07-24	0.390000	0.390000	0.355000	0.370951	+0.802%	1,987	-97.439%
2025-07-23	0.320000	0.368000	0.320000	0.368000	+15.000%	1,280	-97.418%
2025-07-22	0.350000	0.350000	0.320000	0.320000	-0.031%	2,430	-97.031%
2025-07-21	0.374901	0.374901	0.320000	0.320100	-1.508%	1,990	-97.032%
2025-07-18	0.330000	0.335001	0.300000	0.325000	-1.515%	7,980	-97.077%
2025-07-17	0.394100	0.394100	0.283000	0.330000	-15.385%	6,909	-97.121%
2025-07-16	0.250000	0.434400	0.182000	0.390000	+289.610%	340,083	-97.564%
2025-07-15	0.102980	0.128000	0.100100	0.100100	-22.403%	25,309	-90.509%
2025-07-14	0.124000	0.160000	0.096900	0.129000	-23.623%	4,113	-92.636%
2025-07-11	0.130400	0.168900	0.126000	0.168900	-0.647%	2,470	-94.375%
2025-07-10	0.142600	0.180000	0.110000	0.170000	-5.556%	7,838	-94.412%
2025-07-09	0.180000	0.180000	0.150000	0.180000	+20.000%	406	-94.722%
2025-07-08	0.160000	0.160000	0.117550	0.150000	-35.595%	1,410	-93.667%
2025-07-07	0.131100	0.246600	0.075100	0.232900	+78.399%	4,951	-95.921%
2025-07-03	0.150000	0.150000	0.125500	0.130550	-6.750%	3,839	-92.723%
2025-07-02	0.130000	0.150049	0.120000	0.140000	+34.615%	1,863	-93.214%
2025-07-01	0.120000	0.120000	0.070599	0.104000	-13.333%	17,784	-90.865%
2025-06-30	0.148000	0.170000	0.120000	0.120000	-6.250%	769	-92.083%
2025-06-27	0.100000	0.128000	0.086700	0.128000	+9.402%	4,346	-92.578%
2025-06-26	0.130000	0.130000	0.100100	0.117000	-9.302%	2,370	-91.880%
2025-06-25	0.134000	0.134000	0.100000	0.129000	0.000%	3,297	-92.636%
2025-06-24	0.124900	0.145000	0.124900	0.129000	+22.391%	804	-92.636%
2025-06-23	0.170000	0.189800	0.080800	0.105400	-39.110%	54,663	-90.987%
2025-06-20	0.171800	0.189900	0.168659	0.173100	-8.895%	1,117	-94.512%
2025-06-18	0.204999	0.204999	0.161000	0.190000	-9.524%	2,555	-95.000%
2025-06-17	0.210000	0.210000	0.208000	0.210000	-0.756%	7,227	-95.476%
2025-06-16	0.220000	0.220100	0.210000	0.211600	-0.330%	17,324	-95.510%
2025-06-13	0.212000	0.222000	0.210900	0.212300	-11.541%	8,660	-95.525%
2025-06-12	0.250000	0.250000	0.211000	0.239999	-7.692%	12,685	-96.042%
2025-06-11	0.275900	0.275900	0.211000	0.259999	-4.059%	4,413	-96.346%
2025-06-09	0.287299	0.290000	0.271000	0.271000	-6.390%	3,024	-96.494%
2025-06-06	0.275000	0.290000	0.243000	0.289500	+6.945%	7,798	-96.718%
2025-06-05	0.290000	0.290000	0.246101	0.270700	-5.856%	3,895	-96.491%
2025-06-04	0.260000	0.290000	0.258000	0.287539	+6.496%	8,350	-96.696%
2025-06-03	0.270000	0.270000	0.270000	0.270000	-5.923%	114	-96.481%
2025-06-02	0.287000	0.287000	0.287000	0.287000	+10.385%	1,204	-96.690%
2025-05-30	0.280000	0.287000	0.240500	0.260000	-3.704%	3,619	-96.346%
2025-05-29	0.274999	0.286899	0.270000	0.270000	+1.124%	1,697	-96.481%
2025-05-28	0.260000	0.267000	0.258000	0.267000	+6.672%	12,478	-96.442%
2025-05-27	0.256100	0.268049	0.221000	0.250300	-7.296%	2,775	-96.205%
2025-05-23	0.256100	0.287000	0.256100	0.270000	-5.923%	800	-96.481%
2025-05-22	0.280000	0.287000	0.280000	0.287000	+6.296%	294	-96.690%
2025-05-21	0.270000	0.270000	0.256000	0.270000	-7.913%	1,900	-96.481%
2025-05-20	0.257000	0.293200	0.257000	0.293200	+6.890%	831	-96.760%
2025-05-19	0.281100	0.309800	0.250000	0.274300	+1.895%	5,061	-96.537%
2025-05-16	0.239700	0.270000	0.229936	0.269200	+0.673%	3,658	-96.471%
2025-05-15	0.309799	0.309799	0.210572	0.267400	-0.963%	16,570	-96.447%
2025-05-14	0.320000	0.320000	0.270000	0.270000	-15.625%	3,868	-96.481%
2025-05-13	0.300000	0.344799	0.240500	0.320000	+0.787%	12,216	-97.031%
2025-05-12	0.317500	0.317500	0.234800	0.317500	+7.083%	5,987	-97.008%
2025-05-09	0.317500	0.317500	0.192600	0.296500	-8.713%	7,220	-96.796%
2025-05-07	0.280649	0.324800	0.280649	0.324800	+8.267%	1,000	-97.075%
2025-05-06	0.300000	0.313800	0.300000	0.300000	0.000%	2,345	-96.833%
2025-05-05	0.270000	0.300000	0.270000	0.300000	-7.121%	550	-96.833%
2025-05-02	0.278800	0.354000	0.255300	0.323000	+11.456%	7,408	-97.059%
2025-05-01	0.309000	0.309000	0.255400	0.289800	-6.305%	2,798	-96.722%
2025-04-30	0.275400	0.365200	0.255500	0.309300	+3.100%	6,215	-96.929%
2025-04-29	0.351400	0.351400	0.273600	0.300000	+1.146%	4,096	-96.833%
2025-04-28	0.299215	0.310000	0.296600	0.296600	-4.795%	5,500	-96.797%
2025-04-25	0.322751	0.322751	0.294000	0.311538	+6.327%	5,500	-96.951%
2025-04-23	0.287900	0.297300	0.287900	0.293000	-2.333%	1,110	-96.758%
2025-04-21	0.300000	0.300000	0.300000	0.300000	+3.448%	1,300	-96.833%
2025-04-17	0.290000	0.290000	0.290000	0.290000	0.000%	100	-96.724%
2025-04-16	0.290000	0.290000	0.290000	0.290000	0.000%	199	-96.724%
2025-04-14	0.260100	0.294400	0.250400	0.290000	-9.798%	2,200	-96.724%
2025-04-09	0.265000	0.321500	0.250100	0.321500	+3.710%	1,600	-97.045%
2025-04-08	0.310000	0.310000	0.310000	0.310000	+3.044%	2,668	-96.935%
2025-04-07	0.290000	0.341000	0.250100	0.300843	-0.152%	12,001	-96.842%
2025-04-04	0.320000	0.320000	0.270100	0.301300	-26.512%	1,981	-96.847%
2025-04-03	0.360000	0.412700	0.271600	0.410000	+7.895%	2,063	-97.683%
2025-04-02	0.360000	0.380000	0.360000	0.380000	+8.478%	2,672	-97.500%
2025-04-01	0.350300	0.350300	0.350300	0.350300	-2.694%	328	-97.288%
2025-03-31	0.349000	0.377000	0.340000	0.360000	+20.000%	3,293	-97.361%
2025-03-28	0.363100	0.363200	0.299998	0.300000	-24.623%	8,104	-96.833%
2025-03-27	0.398000	0.398000	0.398000	0.398000	+0.252%	749	-97.613%
2025-03-26	0.370000	0.410000	0.358611	0.397000	+7.297%	14,800	-97.607%
2025-03-25	0.380000	0.380000	0.370000	0.370000	+0.027%	3,524	-97.432%
2025-03-21	0.351000	0.369900	0.351000	0.369900	+2.750%	507	-97.432%
2025-03-20	0.350000	0.390000	0.320000	0.360000	+0.953%	6,091	-97.361%
2025-03-18	0.343600	0.356800	0.310000	0.356600	-0.944%	2,100	-97.336%
2025-03-14	0.348599	0.360000	0.348599	0.360000	+3.182%	2,000	-97.361%
2025-03-13	0.332001	0.348899	0.332001	0.348899	-8.184%	972	-97.277%
2025-03-11	0.311100	0.395000	0.310000	0.380000	0.000%	8,000	-97.500%
2025-03-10	0.350000	0.380000	0.350000	0.380000	-4.137%	700	-97.500%
2025-03-07	0.365800	0.396400	0.365800	0.396400	-0.900%	250	-97.603%
2025-03-05	0.400000	0.429200	0.369600	0.400000	-6.803%	1,897	-97.625%
2025-03-03	0.429200	0.429200	0.429200	0.429200	+8.645%	200	-97.787%
2025-02-28	0.360000	0.473899	0.310000	0.395049	+3.687%	6,658	-97.595%
2025-02-27	0.385000	0.409800	0.323000	0.381000	-0.600%	4,351	-97.507%
2025-02-26	0.403600	0.410000	0.331000	0.383300	-7.772%	12,263	-97.522%
2025-02-25	0.477500	0.477500	0.330100	0.415600	-11.574%	14,030	-97.714%
2025-02-24	0.510000	0.555000	0.351000	0.470000	+0.492%	45,562	-97.979%
2025-02-21	0.470000	0.615000	0.458000	0.467700	-4.551%	22,370	-97.969%
2025-02-20	0.536000	0.630000	0.420000	0.490000	-7.547%	18,224	-98.061%
2025-02-19	0.445000	0.535600	0.445000	0.530000	+5.788%	1,047	-98.208%
2025-02-18	0.450000	0.536000	0.415500	0.501000	+4.071%	7,370	-98.104%
2025-02-14	0.519000	0.540000	0.370000	0.481400	+0.292%	41,758	-98.027%
2025-02-13	0.490000	0.550000	0.400000	0.480000	-2.240%	16,341	-98.021%
2025-02-12	0.444350	0.517700	0.380000	0.491000	+0.421%	3,100	-98.065%
2025-02-10	0.539899	0.539899	0.330000	0.488943	-0.216%	4,901	-98.057%
2025-02-06	0.519800	0.519800	0.489999	0.489999	-3.676%	1,157	-98.061%
2025-02-05	0.494400	0.508700	0.494400	0.508700	-2.920%	4,200	-98.132%
2025-02-04	0.563699	0.563699	0.524000	0.524000	-6.445%	426	-98.187%
2025-01-31	0.563800	0.563800	0.560100	0.560100	-0.691%	334	-98.304%
2025-01-30	0.564000	0.564000	0.564000	0.564000	-2.671%	200	-98.316%
2025-01-29	0.510000	0.598640	0.508000	0.579478	-1.970%	500	-98.361%
2025-01-27	0.630000	0.630000	0.500000	0.591126	+15.907%	4,079	-98.393%
2025-01-24	0.573373	0.670000	0.508000	0.510000	-26.076%	1,713	-98.137%
2025-01-23	0.530100	0.689899	0.520100	0.689899	+5.168%	1,149	-98.623%
2025-01-22	0.595000	0.656000	0.518000	0.656000	-2.090%	601	-98.552%
2025-01-21	0.669400	0.670000	0.669400	0.670000	+6.349%	317	-98.582%
2025-01-17	0.690000	0.690000	0.630000	0.630000	+18.868%	441	-98.492%
2025-01-16	0.530000	0.530000	0.530000	0.530000	+1.874%	150	-98.208%
2025-01-15	0.530000	0.530000	0.520251	0.520251	-3.657%	500	-98.174%
2025-01-13	0.540000	0.540000	0.540000	0.540000	-10.000%	114	-98.241%
2025-01-10	0.610000	0.610000	0.600000	0.600000	-13.043%	2,124	-98.417%
2025-01-08	0.600000	0.690000	0.600000	0.690000	+0.015%	7,930	-98.623%
2025-01-07	0.677000	0.690000	0.620000	0.689899	+1.905%	720	-98.623%
2025-01-06	0.677000	0.677000	0.550000	0.677000	-0.441%	730	-98.597%
2025-01-03	0.680000	0.680000	0.680000	0.680000	-1.019%	264	-98.603%
2025-01-02	0.687000	0.687000	0.611361	0.687000	+27.873%	373	-98.617%
2024-12-30	0.600000	0.687000	0.537252	0.537252	+3.318%	3,014	-98.232%
2024-12-27	0.494800	0.525000	0.400000	0.520000	+4.987%	16,101	-98.173%
2024-12-26	0.499899	0.525000	0.491451	0.495300	+37.583%	6,661	-98.082%
2024-12-24	0.555000	0.629800	0.360000	0.360000	-41.935%	2,675	-97.361%
2024-12-23	0.551400	0.630000	0.551100	0.620000	-5.617%	1,561	-98.468%
2024-12-20	0.710000	0.710000	0.550000	0.656900	+3.531%	542	-98.554%
2024-12-19	0.634499	0.634499	0.634499	0.634499	-10.621%	175	-98.503%
2024-12-18	0.710000	0.710000	0.543000	0.709900	+5.971%	900	-98.662%
2024-12-17	0.650000	0.670000	0.526500	0.669900	-8.094%	920	-98.582%
2024-12-16	0.670000	0.728899	0.670000	0.728899	+8.738%	4,260	-98.697%
2024-12-13	0.554200	0.680000	0.554200	0.670327	+1.565%	1,212	-98.583%
2024-12-12	0.710000	0.710000	0.520000	0.660000	0.000%	4,992	-98.561%
2024-12-11	0.729000	0.729000	0.612000	0.660000	-11.988%	2,604	-98.561%
2024-12-10	0.619200	0.750000	0.619200	0.749900	+20.379%	3,443	-98.733%
2024-12-09	0.594000	0.626800	0.540000	0.622950	+9.289%	9,939	-98.475%
2024-12-06	0.557500	0.595000	0.557500	0.570000	-2.564%	1,600	-98.333%
2024-12-05	0.620000	0.620000	0.580000	0.585000	-5.782%	5,671	-98.376%
2024-12-04	0.520000	0.621000	0.520000	0.620900	+22.490%	5,162	-98.470%
2024-12-03	0.440000	0.507000	0.440000	0.506900	+3.449%	3,325	-98.126%
2024-12-02	0.370300	0.506899	0.350000	0.490000	+31.086%	5,575	-98.061%
2024-11-29	0.360000	0.397500	0.350000	0.373800	-5.962%	13,391	-97.459%
2024-11-26	0.360000	0.397500	0.360000	0.397500	+3.543%	1,836	-97.610%
2024-11-25	0.400000	0.400000	0.350000	0.383900	-1.564%	7,686	-97.525%
2024-11-22	0.430000	0.440000	0.350000	0.390000	-15.217%	11,891	-97.564%
2024-11-21	0.470000	0.475001	0.350000	0.460000	-2.128%	14,151	-97.935%
2024-11-20	0.480000	0.538400	0.470000	0.470000	-2.083%	9,332	-97.979%
2024-11-19	0.499600	0.538429	0.435000	0.479999	-9.417%	10,564	-98.021%
2024-11-18	0.535000	0.564953	0.435000	0.529900	+5.794%	3,800	-98.207%
2024-11-15	0.600000	0.600000	0.460000	0.500877	-8.915%	3,300	-98.103%
2024-11-14	0.650000	0.710000	0.435000	0.549900	-25.689%	13,890	-98.272%
2024-11-13	0.760000	0.760000	0.740000	0.740000	-3.896%	804	-98.716%
2024-11-12	0.700000	0.790000	0.615150	0.770000	+10.000%	7,564	-98.766%
2024-11-11	0.500000	0.700000	0.500000	0.700000	+42.857%	14,955	-98.643%
2024-11-08	0.410000	0.507700	0.410000	0.490000	+23.116%	9,378	-98.061%
2024-11-07	0.367000	0.398000	0.350000	0.398000	+7.597%	1,005	-97.613%
2024-11-06	0.370000	0.370000	0.343700	0.369900	-8.892%	901	-97.432%
2024-11-05	0.420000	0.420000	0.330000	0.406000	-8.764%	2,600	-97.660%
2024-11-04	0.400000	0.458501	0.390000	0.445000	+11.529%	2,224	-97.865%
2024-10-31	0.295000	0.399000	0.295000	0.399000	+37.586%	8,000	-97.619%
2024-10-30	0.400000	0.400000	0.250100	0.290000	-27.500%	10,572	-96.724%
2024-10-29	0.479600	0.479600	0.370100	0.400000	-14.087%	2,787	-97.625%
2024-10-25	0.410001	0.477000	0.410001	0.465587	+4.205%	1,000	-97.960%
2024-10-24	0.429999	0.450000	0.426000	0.446799	-6.917%	602	-97.874%
2024-10-23	0.480000	0.480000	0.480000	0.480000	-2.061%	202	-98.021%
2024-10-22	0.490000	0.493100	0.490000	0.490100	-3.467%	4,160	-98.062%
2024-10-21	0.459800	0.508000	0.410300	0.507700	+12.797%	700	-98.129%
2024-10-18	0.520000	0.520000	0.450000	0.450100	-12.466%	5,892	-97.889%
2024-10-17	0.480000	0.514200	0.480000	0.514200	-1.039%	528	-98.152%
2024-10-16	0.500000	0.519600	0.499999	0.519600	-1.010%	502	-98.172%
2024-10-15	0.480000	0.524899	0.480000	0.524899	-2.796%	738	-98.190%
2024-10-14	0.540000	0.540000	0.540000	0.540000	+0.111%	158	-98.241%
2024-10-11	0.509999	0.539400	0.480000	0.539400	-1.317%	2,500	-98.239%
2024-10-09	0.546600	0.546600	0.546600	0.546600	-1.496%	100	-98.262%
2024-10-07	0.500300	0.555000	0.480000	0.554900	-0.893%	1,682	-98.288%
2024-10-04	0.510000	0.560000	0.500000	0.559900	+1.431%	14,834	-98.303%
2024-10-03	0.552000	0.552000	0.552000	0.552000	-1.429%	100	-98.279%
2024-10-02	0.510000	0.560000	0.510000	0.560000	+1.818%	867	-98.304%
2024-10-01	0.537000	0.550000	0.534839	0.550000	0.000%	500	-98.273%
2024-09-27	0.550000	0.550000	0.550000	0.550000	+1.871%	270	-98.273%
2024-09-26	0.443499	0.539900	0.441426	0.539900	+6.510%	6,202	-98.240%
2024-09-25	0.525000	0.525000	0.458499	0.506900	+2.404%	987	-98.126%
2024-09-24	0.461100	0.494999	0.450000	0.494999	+1.020%	5,550	-98.081%
2024-09-23	0.531000	0.531000	0.490000	0.490000	-7.652%	1,160	-98.061%
2024-09-20	0.460000	0.559900	0.460000	0.530600	-5.250%	400	-98.210%
2024-09-19	0.504999	0.560000	0.504999	0.560000	+3.704%	443	-98.304%
2024-09-17	0.400000	0.540000	0.400000	0.540000	+32.418%	503	-98.241%
2024-09-16	0.407800	0.407800	0.407800	0.407800	-25.659%	191	-97.670%
2024-09-13	0.548550	0.548550	0.548550	0.548550	-2.722%	217	-98.268%
2024-09-12	0.564000	0.564000	0.563900	0.563900	+5.029%	200	-98.315%
2024-09-11	0.536899	0.536899	0.536899	0.536899	+3.767%	100	-98.231%
2024-09-10	0.443999	0.537000	0.370000	0.517410	+36.161%	2,839	-98.164%
2024-09-09	0.450000	0.491900	0.380000	0.380000	-15.537%	2,439	-97.500%
2024-09-06	0.449900	0.449900	0.449900	0.449900	+18.395%	100	-97.888%
2024-09-05	0.440000	0.440000	0.380000	0.380000	-18.227%	2,134	-97.500%
2024-09-04	0.500000	0.527900	0.440000	0.464700	-8.882%	7,682	-97.956%
2024-09-03	0.656600	0.656600	0.490000	0.510000	-21.538%	6,342	-98.137%

.dark-mode .RNRp3S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNRp3S{ color: #333333; background-color: white; border: 2px solid #333333; }DTSTWData Storage Corporation Warrantstock NASDAQ

DTSTW
Data Storage Corporation Warrant
stock NASDAQ