Data Storage Corporation (DTST) NASDAQ
4.09
+0.0058(+0.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.09
+0.0058(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 3.93 | 3.99 | 3.99 | 4.1 | 3.93 | 13,520 |
| March 05, 2026 | 3.97 | 3.96 | 3.96 | 4.08 | 3.96 | 10,166 |
| March 04, 2026 | 3.91 | 4 | 4 | 4.12 | 3.9 | 14,479 |
| March 03, 2026 | 3.89 | 3.92 | 3.92 | 4.06 | 3.89 | 20,138 |
| March 02, 2026 | 3.94 | 3.87 | 3.87 | 4 | 3.85 | 12,538 |
| February 27, 2026 | 4.12 | 4 | 4 | 4.12 | 4 | 7,323 |
| February 26, 2026 | 4.07 | 4.09 | 4.09 | 4.15 | 3.88 | 13,032 |
| February 25, 2026 | 4 | 4.03 | 4.03 | 4.11 | 4 | 9,700 |
| February 24, 2026 | 4.06 | 3.92 | 3.92 | 4.13 | 3.85 | 33,100 |
| February 23, 2026 | 4.28 | 4.05 | 4.05 | 4.32 | 4.03 | 15,500 |
| February 20, 2026 | 4.4 | 4.29 | 0 | 4.4 | 4.26 | 8,900 |
| February 19, 2026 | 4.38 | 4.33 | 0 | 4.39 | 4.33 | 11,949 |
| February 18, 2026 | 4.4 | 4.36 | 0 | 4.4 | 4.25 | 5,047 |
| February 17, 2026 | 4.32 | 4.41 | 0 | 4.45 | 4.27 | 11,100 |
| February 13, 2026 | 4.35 | 4.4 | 0 | 4.45 | 4.31 | 9,612 |
| February 12, 2026 | 4.35 | 4.31 | 0 | 4.43 | 4.25 | 12,663 |
| February 11, 2026 | 4.53 | 4.35 | 0 | 4.53 | 4.27 | 11,919 |
| February 10, 2026 | 4.75 | 4.51 | 0 | 4.75 | 4.46 | 9,844 |
| February 09, 2026 | 4.76 | 4.67 | 0 | 4.81 | 4.6 | 16,719 |
| February 06, 2026 | 4.76 | 4.81 | 0 | 4.95 | 4.76 | 21,727 |
| February 05, 2026 | 4.76 | 4.85 | 0 | 4.9 | 4.76 | 19,490 |
| February 04, 2026 | 4.79 | 4.81 | 0 | 4.85 | 4.5 | 19,000 |
| February 03, 2026 | 4.73 | 4.87 | 0 | 4.87 | 4.46 | 15,733 |
| February 02, 2026 | 4.43 | 4.71 | 0 | 4.93 | 4.38 | 18,123 |
| January 30, 2026 | 4.24 | 4.47 | 0 | 4.5 | 4.22 | 44,100 |
| January 29, 2026 | 4.21 | 4.16 | 0 | 4.43 | 4.1 | 8,623 |
| January 28, 2026 | 4.29 | 4.22 | 0 | 4.41 | 4.16 | 17,000 |
| January 27, 2026 | 4.26 | 4.32 | 0 | 4.46 | 4.26 | 15,348 |
| January 26, 2026 | 4.33 | 4.29 | 0 | 4.37 | 4.23 | 14,900 |
| January 23, 2026 | 4.25 | 4.39 | 0 | 4.46 | 4.19 | 5,403 |
| January 22, 2026 | 4.21 | 4.25 | 0 | 4.34 | 4.17 | 15,530 |
| January 21, 2026 | 4.35 | 4.14 | 0 | 4.44 | 4.03 | 25,912 |
| January 20, 2026 | 4.47 | 4.34 | 0 | 4.48 | 4.26 | 27,300 |
| January 16, 2026 | 4.5 | 4.47 | 0 | 4.69 | 4.42 | 21,400 |
| January 15, 2026 | 4.47 | 4.33 | 0 | 4.59 | 4.33 | 14,404 |
| January 14, 2026 | 5 | 4.45 | 0 | 5 | 4.32 | 59,360 |
| January 13, 2026 | 5.07 | 5.06 | 0 | 5.07 | 5 | 12,400 |
| January 12, 2026 | 5.07 | 5.07 | 0 | 5.1 | 5.04 | 22,800 |
| January 09, 2026 | 5.09 | 5.09 | 0 | 5.13 | 5.08 | 35,800 |
| January 08, 2026 | 5.09 | 5.12 | 0 | 5.12 | 5.08 | 44,919 |
| January 07, 2026 | 5.1 | 5.09 | 0 | 5.15 | 5.09 | 46,482 |
| January 06, 2026 | 5.08 | 5.07 | 0 | 5.1 | 5.05 | 63,330 |
| January 05, 2026 | 5.11 | 5.09 | 0 | 5.12 | 5.08 | 57,933 |
| January 02, 2026 | 5.1 | 5.1 | 0 | 5.12 | 5.07 | 90,674 |
| December 31, 2025 | 5.07 | 5.12 | 0 | 5.15 | 5.07 | 40,100 |
| December 30, 2025 | 5.09 | 5.09 | 0 | 5.1 | 5.09 | 23,800 |
| December 29, 2025 | 5.09 | 5.08 | 0 | 5.1 | 5.08 | 30,942 |
| December 26, 2025 | 5.04 | 5.07 | 0 | 5.09 | 5.04 | 28,924 |
| December 24, 2025 | 5.04 | 5.03 | 0 | 5.06 | 5.03 | 22,000 |
| December 23, 2025 | 5.04 | 5.05 | 0 | 5.06 | 5.04 | 33,318 |
| December 22, 2025 | 5.03 | 5.03 | 0 | 5.07 | 5.03 | 49,900 |
| December 19, 2025 | 5.02 | 5.04 | 0 | 5.04 | 5.02 | 126,920 |
| December 18, 2025 | 5.01 | 5.02 | 0 | 5.04 | 5 | 79,405 |
| December 17, 2025 | 5.01 | 5.01 | 0 | 5.03 | 5 | 90,200 |
| December 16, 2025 | 5 | 5.02 | 0 | 5.04 | 5 | 50,137 |
| December 15, 2025 | 5 | 5.02 | 0 | 5.05 | 4.99 | 121,900 |