Datasea Inc. (DTSS) NASDAQ

0.88

+0.04009998(+4.77%)

Updated at May 14 04:00PM

Currency In USD

DTSS Historical Return

If you invested $1000 in Datasea Inc. (DTSS) since IPO date, it would be worth $1.06 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $22.22, while $1000 invested 1 year ago would be worth $411.26. This corresponds to total returns of -99.89%, -97.78%, -58.87%, respectively, with annualized returns of -56.65%, -53.28%, -58.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DTSS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	0.84	0.84	0.84	0.87	0.84	14,162
May 12, 2026	0.85	0.83	0.83	0.89	0.81	22,309
May 11, 2026	0.92	0.85	0.85	0.94	0.85	70,894
May 08, 2026	0.82	0.94	0.94	0.97	0.82	168,417
May 07, 2026	0.89	0.89	0.89	0.9	0.85	43,615
May 06, 2026	0.88	0.88	0.88	0.92	0.88	23,558
May 05, 2026	0.91	0.88	0.88	0.91	0.87	15,777
May 04, 2026	0.94	0.92	0.92	0.94	0.88	68,212
May 01, 2026	0.9	0.94	0.94	0.94	0.9	8,891
April 30, 2026	0.94	0.9	0.9	0.98	0.9	77,669
April 29, 2026	0.93	0.9	0.9	0.95	0.9	13,290
April 28, 2026	0.9	0.97	0.97	1	0.9	37,181
April 27, 2026	1.01	0.93	0.93	1.03	0.92	109,316
April 24, 2026	1.02	1.03	1.03	1.06	0.97	56,142
April 23, 2026	1.06	1.06	1.06	1.07	0.98	79,325
April 22, 2026	1.11	1.06	1.06	1.12	1.05	61,790
April 21, 2026	0.98	1.12	1.12	1.12	0.98	58,686
April 20, 2026	1	1.03	1.03	1.05	0.97	48,347
April 17, 2026	1.1	1.04	1.04	1.12	0.96	116,453
April 16, 2026	1.17	1.13	1.13	1.19	1.04	1.66M
April 15, 2026	1.1	1.07	1.07	1.28	1	538,530
April 14, 2026	0.92	1.11	1.11	1.19	0.9	169,773
April 13, 2026	0.86	0.88	0.88	0.88	0.85	3,894
April 10, 2026	0.88	0.87	0.87	0.94	0.86	40,998
April 09, 2026	0.94	0.87	0.87	0.94	0.86	34,776
April 08, 2026	0.95	0.92	0.92	0.95	0.91	87,453
April 07, 2026	0.9	0.89	0.89	0.95	0.87	28,500
April 06, 2026	0.93	0.88	0.88	0.93	0.85	15,832
April 02, 2026	0.83	0.92	0.92	0.94	0.83	10,454
April 01, 2026	0.88	0.9	0.9	0.96	0.88	8,109
March 31, 2026	0.92	0.91	0.91	0.96	0.91	8,056
March 30, 2026	0.93	0.93	0.93	0.94	0.93	8,805
March 27, 2026	1.03	0.96	0.96	1.03	0.9	15,029
March 26, 2026	0.99	1	1	1.06	0.92	37,131
March 25, 2026	0.94	1.01	1.01	1.04	0.89	94,575
March 24, 2026	0.94	0.91	0.91	0.96	0.87	38,130
March 23, 2026	0.81	0.92	0.92	0.98	0.8	81,243
March 20, 2026	0.85	0.84	0.84	0.85	0.8	17,158
March 19, 2026	0.83	0.86	0.86	0.89	0.83	12,296
March 18, 2026	0.88	0.87	0.87	0.98	0.83	28,713
March 17, 2026	0.88	0.93	0.93	0.98	0.88	23,556
March 16, 2026	0.87	0.91	0.91	0.98	0.87	27,195
March 13, 2026	0.81	0.91	0.91	0.95	0.81	17,955
March 12, 2026	0.92	0.89	0.89	0.97	0.88	13,858
March 11, 2026	0.93	0.97	0.97	0.98	0.92	12,497
March 10, 2026	0.86	0.98	0.98	0.99	0.85	74,361
March 09, 2026	0.85	0.83	0.83	0.88	0.82	8,620
March 06, 2026	0.89	0.88	0.88	0.94	0.86	13,819
March 05, 2026	0.96	0.91	0.91	0.97	0.87	41,830
March 04, 2026	0.94	0.92	0.92	0.96	0.92	9,388
March 03, 2026	0.92	0.92	0.92	0.92	0.89	21,166
March 02, 2026	0.88	0.92	0.92	0.94	0.88	19,132
February 27, 2026	0.88	0.91	0.91	0.92	0.88	14,356
February 26, 2026	0.89	0.89	0.89	0.95	0.89	31,772
February 25, 2026	0.9	0.89	0.89	0.92	0.88	22,100
February 24, 2026	0.93	0.9	0.9	0.97	0.9	8,138
February 23, 2026	0.96	0.93	0.93	0.98	0.9	25,332
February 20, 2026	0.91	0.92	0.92	1	0.91	14,009
February 19, 2026	1	0.92	0.92	1.03	0.88	12,581
February 18, 2026	0.83	0.96	0.96	0.99	0.79	316,541