Data Storage Corporation (DTST) NASDAQ
3.59
+0.0026(+0.07%)
Currency In USD
- 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 $4,490.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $685.61, while $1000 invested 1 year ago would be worth $950.42. This corresponds to total returns of 349.08%, -31.44%, -4.96%, respectively, with annualized returns of 16.2%, -7.27%, -4.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DTST Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.78 | 3.59 | 3.59 | 3.78 | 3.55 | 29,425 |
| June 01, 2026 | 3.7 | 3.74 | 3.74 | 3.79 | 3.65 | 25,720 |
| May 29, 2026 | 3.66 | 3.73 | 3.73 | 3.73 | 3.66 | 19,434 |
| May 28, 2026 | 3.79 | 3.72 | 3.72 | 3.83 | 3.62 | 16,940 |
| May 27, 2026 | 3.88 | 3.78 | 3.78 | 3.93 | 3.7 | 44,334 |
| May 26, 2026 | 3.9 | 3.84 | 3.84 | 3.92 | 3.75 | 69,139 |
| May 22, 2026 | 3.91 | 3.77 | 3.77 | 3.97 | 3.75 | 88,806 |
| May 21, 2026 | 3.92 | 3.9 | 3.9 | 4.03 | 3.82 | 47,954 |
| May 20, 2026 | 4.06 | 4.03 | 4.03 | 4.06 | 3.88 | 33,688 |
| May 19, 2026 | 3.94 | 4.05 | 4.05 | 4.08 | 3.91 | 15,795 |
| May 18, 2026 | 4.2 | 4 | 4 | 4.2 | 3.83 | 76,708 |
| May 15, 2026 | 4.2 | 4.06 | 4.06 | 4.25 | 4.01 | 38,466 |
| May 14, 2026 | 4.55 | 4.36 | 4.36 | 4.6 | 4.36 | 92,154 |
| May 13, 2026 | 4.53 | 4.55 | 4.55 | 4.55 | 4.35 | 55,706 |
| May 12, 2026 | 4.11 | 4.49 | 4.49 | 4.6 | 4.04 | 126,550 |
| May 11, 2026 | 4.32 | 4.15 | 4.15 | 4.32 | 4.12 | 18,324 |
| May 08, 2026 | 4.2 | 4.26 | 4.26 | 4.33 | 4.06 | 25,318 |
| May 07, 2026 | 4.25 | 4.14 | 4.14 | 4.25 | 4.06 | 20,300 |
| May 06, 2026 | 4 | 4.21 | 4.21 | 4.25 | 3.99 | 66,472 |
| May 05, 2026 | 3.99 | 4.03 | 4.03 | 4.09 | 3.98 | 20,704 |
| May 04, 2026 | 4 | 3.99 | 3.99 | 4.1 | 3.95 | 8,394 |
| May 01, 2026 | 4.01 | 3.95 | 3.95 | 4.14 | 3.94 | 16,368 |
| April 30, 2026 | 3.95 | 3.97 | 3.97 | 4.17 | 3.92 | 17,037 |
| April 29, 2026 | 4.15 | 3.99 | 3.99 | 4.15 | 3.91 | 16,183 |
| April 28, 2026 | 4.08 | 4.01 | 4.01 | 4.16 | 4 | 47,019 |
| April 27, 2026 | 3.92 | 4 | 4 | 4.15 | 3.91 | 32,301 |
| April 24, 2026 | 4 | 3.93 | 3.93 | 4.09 | 3.88 | 23,436 |
| April 23, 2026 | 3.99 | 3.98 | 3.98 | 4 | 3.86 | 17,485 |
| April 22, 2026 | 4.04 | 4 | 4 | 4.05 | 3.95 | 28,613 |
| April 21, 2026 | 3.99 | 3.95 | 3.95 | 4.01 | 3.94 | 6,019 |
| April 20, 2026 | 3.95 | 3.96 | 3.96 | 4.05 | 3.86 | 15,812 |
| April 17, 2026 | 4.02 | 3.97 | 3.97 | 4.14 | 3.86 | 36,113 |
| April 16, 2026 | 3.94 | 3.95 | 3.95 | 4.08 | 3.89 | 35,771 |
| April 15, 2026 | 4.04 | 3.98 | 3.98 | 4.04 | 3.82 | 42,685 |
| April 14, 2026 | 4.33 | 4.04 | 4.04 | 4.43 | 3.89 | 551,277 |
| April 13, 2026 | 4.02 | 4.22 | 4.22 | 4.28 | 3.99 | 12,133 |
| April 10, 2026 | 4.1 | 4 | 4 | 4.34 | 3.96 | 21,296 |
| April 09, 2026 | 3.92 | 4.07 | 4.07 | 4.1 | 3.92 | 14,201 |
| April 08, 2026 | 3.93 | 3.87 | 3.87 | 3.93 | 3.82 | 15,058 |
| April 07, 2026 | 3.85 | 3.84 | 3.84 | 3.91 | 3.84 | 9,375 |
| April 06, 2026 | 3.86 | 3.87 | 3.87 | 4.14 | 3.83 | 14,357 |
| April 02, 2026 | 3.99 | 3.89 | 3.89 | 4.07 | 3.85 | 12,759 |
| April 01, 2026 | 3.9 | 3.98 | 3.98 | 4.13 | 3.9 | 6,445 |
| March 31, 2026 | 3.9 | 3.77 | 3.77 | 3.9 | 3.68 | 12,505 |
| March 30, 2026 | 3.97 | 3.88 | 3.88 | 3.97 | 3.68 | 14,238 |
| March 27, 2026 | 3.92 | 4.05 | 4.05 | 4.05 | 3.79 | 10,951 |
| March 26, 2026 | 4 | 3.92 | 3.92 | 4.09 | 3.91 | 10,059 |
| March 25, 2026 | 4.03 | 4.06 | 4.06 | 4.12 | 3.92 | 10,543 |
| March 24, 2026 | 3.89 | 3.89 | 3.89 | 3.96 | 3.87 | 17,416 |
| March 23, 2026 | 3.9 | 3.84 | 3.84 | 4 | 3.8 | 43,113 |
| March 20, 2026 | 3.99 | 3.71 | 3.71 | 3.99 | 3.7 | 27,226 |
| March 19, 2026 | 4 | 4 | 4 | 4.09 | 3.95 | 13,639 |
| March 18, 2026 | 4.08 | 4.01 | 4.01 | 4.14 | 3.98 | 19,784 |
| March 17, 2026 | 3.95 | 4.02 | 4.02 | 4.14 | 3.95 | 20,684 |
| March 16, 2026 | 4.02 | 3.9 | 3.9 | 4.08 | 3.89 | 11,917 |
| March 13, 2026 | 4.07 | 4.01 | 4.01 | 4.07 | 3.89 | 8,779 |
| March 12, 2026 | 4.03 | 4.09 | 4.09 | 4.14 | 4.01 | 5,605 |
| March 11, 2026 | 4.01 | 4.1 | 4.1 | 4.1 | 4.01 | 6,911 |
| March 10, 2026 | 3.88 | 4.02 | 4.02 | 4.05 | 3.88 | 6,939 |
| March 09, 2026 | 3.97 | 3.89 | 3.89 | 4.15 | 3.84 | 14,016 |
