Data Storage Corporation (DTST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DTST Historical Return
If you invested $1000 in Data Storage Corporation (DTST) 10 years ago, it would be worth $4,100 as of September 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $788.46, while $1000 invested 1 year ago would be worth $773.58. This corresponds to total returns of 310%, -21.15%, -22.64%, respectively, with annualized returns of 15.14%, -4.64%, -22.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DTST Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2026 | 3.21 | 3.28 | 3.28 | 3.3 | 3.2 | 11,149 |
| September 28, 2026 | 3.24 | 3.28 | 3.28 | 3.4 | 3.08 | 23,517 |
| September 25, 2026 | 3.29 | 3.13 | 3.13 | 3.55 | 2.78 | 180,473 |
| September 24, 2026 | 2.87 | 2.85 | 2.85 | 3.02 | 2.85 | 7,784 |
| September 23, 2026 | 2.86 | 2.8 | 2.8 | 3.03 | 2.79 | 5,659 |
| September 22, 2026 | 2.83 | 2.92 | 2.92 | 2.92 | 2.75 | 23,419 |
| September 21, 2026 | 2.93 | 2.88 | 2.88 | 3 | 2.85 | 14,724 |
| September 18, 2026 | 2.88 | 2.79 | 2.79 | 2.97 | 2.79 | 15,303 |
| September 17, 2026 | 2.86 | 2.94 | 2.94 | 3.05 | 2.82 | 21,931 |
| September 16, 2026 | 2.95 | 2.86 | 2.86 | 3.04 | 2.82 | 9,323 |
| September 15, 2026 | 2.9 | 2.87 | 2.87 | 2.96 | 2.86 | 11,162 |
| September 11, 2026 | 2.98 | 3.04 | 3.04 | 3.04 | 2.9 | 12,218 |
| September 10, 2026 | 3.1 | 2.99 | 2.99 | 3.1 | 2.96 | 11,075 |
| September 09, 2026 | 3.14 | 3.1 | 3.1 | 3.15 | 3.08 | 12,381 |
| September 08, 2026 | 2.96 | 3.08 | 3.08 | 3.12 | 2.95 | 6,115 |
| September 04, 2026 | 3 | 2.96 | 2.96 | 3 | 2.96 | 3,817 |
| September 03, 2026 | 3.12 | 2.97 | 2.97 | 3.12 | 2.97 | 1,387 |
| September 02, 2026 | 3.05 | 2.96 | 2.96 | 3.05 | 2.95 | 5,832 |
| September 01, 2026 | 3 | 3.04 | 3.04 | 3.07 | 3 | 6,317 |
| August 31, 2026 | 2.96 | 3.04 | 3.04 | 3.04 | 2.96 | 5,979 |
| August 28, 2026 | 2.98 | 3.06 | 3.06 | 3.06 | 2.95 | 10,305 |
| August 27, 2026 | 2.99 | 2.99 | 2.99 | 3 | 2.98 | 8,333 |
| August 26, 2026 | 2.94 | 2.98 | 2.98 | 3.02 | 2.91 | 12,066 |
| August 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.9 | 27,374 |
| August 24, 2026 | 3.04 | 2.94 | 2.94 | 3.07 | 2.92 | 15,851 |
| August 21, 2026 | 3.02 | 3.05 | 3.05 | 3.15 | 3.02 | 10,911 |
| August 20, 2026 | 3.15 | 3.02 | 3.02 | 3.15 | 3.01 | 21,669 |
| August 19, 2026 | 2.97 | 2.97 | 2.97 | 3.08 | 2.96 | 22,544 |
| August 18, 2026 | 3.04 | 3.05 | 3.05 | 3.06 | 2.94 | 23,710 |
| August 17, 2026 | 3.03 | 3.01 | 3.01 | 3.1 | 2.9 | 17,664 |
| August 14, 2026 | 3.56 | 3.06 | 3.06 | 3.56 | 2.85 | 87,873 |
| August 13, 2026 | 3.4 | 3.58 | 3.58 | 3.74 | 3.4 | 47,843 |
| August 12, 2026 | 3.37 | 3.41 | 3.41 | 3.58 | 3.34 | 10,537 |
| August 11, 2026 | 3.15 | 3.48 | 3.48 | 3.48 | 3.15 | 8,851 |
| August 10, 2026 | 3.28 | 3.2 | 3.2 | 3.37 | 3.19 | 14,382 |
| August 07, 2026 | 3.32 | 3.34 | 3.34 | 3.34 | 3.12 | 13,221 |
| August 06, 2026 | 3.19 | 3.32 | 3.32 | 3.35 | 3.19 | 12,939 |
| August 05, 2026 | 3.18 | 3.16 | 3.16 | 3.25 | 3.11 | 11,043 |
| August 04, 2026 | 3.14 | 3.11 | 3.11 | 3.17 | 2.94 | 7,266 |
| August 03, 2026 | 3.05 | 3.14 | 3.14 | 3.17 | 3.02 | 7,268 |
| July 31, 2026 | 2.9 | 3.05 | 3.05 | 3.2 | 2.9 | 9,931 |
| July 30, 2026 | 2.9 | 2.91 | 2.91 | 2.96 | 2.85 | 17,148 |
| July 29, 2026 | 3.11 | 2.93 | 2.93 | 3.11 | 2.9 | 15,666 |
| July 28, 2026 | 3.11 | 3.17 | 3.17 | 3.24 | 3 | 22,767 |
| July 27, 2026 | 3.1 | 3.1 | 3.1 | 3.25 | 3.06 | 10,648 |
| July 23, 2026 | 3.26 | 3.26 | 3.26 | 3.33 | 3.2 | 3,054 |
| July 22, 2026 | 3.4 | 3.33 | 3.33 | 3.41 | 3.27 | 5,919 |
| July 21, 2026 | 3.26 | 3.39 | 3.39 | 3.39 | 3.26 | 8,831 |
| July 20, 2026 | 3.31 | 3.34 | 3.34 | 3.39 | 3.31 | 6,196 |
| July 17, 2026 | 3.37 | 3.34 | 3.34 | 3.37 | 3.26 | 10,545 |
| July 16, 2026 | 3.52 | 3.34 | 3.34 | 3.52 | 3.31 | 11,758 |
| July 15, 2026 | 3.47 | 3.49 | 3.49 | 3.51 | 3.45 | 4,494 |
| July 14, 2026 | 3.48 | 3.44 | 3.44 | 3.6 | 3.4 | 17,176 |
| July 13, 2026 | 3.52 | 3.52 | 3.52 | 3.6 | 3.46 | 9,728 |
| July 10, 2026 | 3.44 | 3.59 | 3.59 | 3.6 | 3.44 | 17,718 |
| July 09, 2026 | 3.3 | 3.43 | 3.43 | 3.5 | 3.29 | 30,521 |
| July 08, 2026 | 3.31 | 3.34 | 3.34 | 3.34 | 3.3 | 4,525 |
| July 07, 2026 | 3.45 | 3.42 | 3.42 | 3.5 | 3.36 | 10,522 |
| July 06, 2026 | 3.41 | 3.46 | 3.46 | 3.48 | 3.4 | 17,781 |
| July 02, 2026 | 3.36 | 3.38 | 3.38 | 3.38 | 3.33 | 9,653 |
AD
