Datasea Inc. (DTSS) NASDAQ

1.19

-0.07(-5.56%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 08, 20251.221.261.261.281.222,142
December 05, 20251.211.261.261.291.1850,527
December 04, 20251.211.21.21.251.1541,059
December 03, 20251.21.231.231.241.1546,000
December 02, 20251.251.191.191.331.1933,100
December 01, 20251.281.271.271.371.2357,733
November 28, 20251.241.231.231.321.2230,597
November 26, 20251.281.271.271.291.1950,028
November 25, 20251.181.241.241.31.1877,500
November 24, 20251.21.231.231.281.1860,000
November 21, 20251.271.231.231.331.1465,700
November 20, 20251.381.251.251.41.2282,515
November 19, 20251.371.321.321.371.2774,000
November 18, 20251.211.341.341.351.2167,841
November 17, 20251.511.171.171.511.03137,132
November 14, 20251.781.461.461.781.37115,619
November 13, 20251.751.711.711.81.762,600
November 12, 20251.831.781.781.831.7214,900
November 11, 20251.731.711.711.791.735,500
November 10, 20251.841.731.731.841.718,800
November 07, 20251.791.81.81.821.6652,925
November 06, 20251.861.81.81.861.87,900
November 05, 20251.781.841.841.851.7819,400
November 04, 20251.851.81.81.91.7840,100
November 03, 20251.91.871.871.911.8614,513
October 31, 20251.91.921.921.941.8327,400
October 30, 20251.881.941.941.951.8836,000
October 29, 20251.971.91.91.971.8757,900
October 28, 20251.951.951.951.951.8868,600
October 27, 20251.951.931.931.981.9130,339
October 24, 20251.911.931.931.971.9133,700
October 23, 20251.911.941.941.941.8732,601
October 22, 20251.951.921.9221.955,406
October 21, 20251.911.951.951.971.8630,100
October 20, 20251.961.941.941.971.9324,900
October 17, 20251.921.921.921.941.924,500
October 16, 20251.961.851.851.961.8350,942
October 15, 20252.021.961.962.031.9433,947
October 14, 20251.91222.011.9116,235
October 13, 20252222.041.9568,740
October 10, 202521.971.972.021.9268,635
October 09, 20252.031.991.992.031.9521,405
October 08, 20252.042.012.012.041.9926,612
October 07, 20252.05222.07234,431
October 06, 20252.022.022.022.03232,108
October 03, 20252.05222.051.9561,822
October 02, 20252.072.052.052.08247,400
October 01, 20252.062.042.042.07255,834
September 30, 20252.042.022.022.091.9101,907
September 29, 20252.12.082.082.132.02142,200
September 26, 20252.42.072.072.52.05555,217
September 25, 20252.342.32.32.352.16113,417
September 24, 20252.272.32.32.342.21156,500
September 23, 20252.142.32.32.32.12168,200
September 22, 20252.082.132.132.172.0654,601
September 19, 20252.162.082.082.22.0536,708
September 18, 20252.142.162.162.192.1261,442
September 17, 20252.162.132.132.182.1336,416
September 16, 20252.122.182.182.22.08144,050
September 15, 20252.062.082.082.152.0192,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved