Free Trial

Datasea (DTSS) Stock Chart & Stock Price History

→ Trump Asset Seizure Threat Alert: Could Your Savings Be Next? (From American Hartford Gold Group) (Ad)
Free DTSS Stock Alerts
$7.64
+0.27 (+3.66%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Datasea Stock Price Performance

5 Day
Performance
+0.53%
1 Month
Performance
-9.16%
3 Month
Performance
+255.35%
6 Month
Performance
+190.88%
Year-To-Date
Performance
+117.01%
1 Year
Performance
-54.52%
Receive DTSS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Datasea and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

DTSS Stock Chart for Thursday, May, 9, 2024

DTSS Chart by TradingView

Datasea Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$7.37$7.64
+3.66%		$7.65$7.1613,643 shs$23.07 million
05/07/2024$7.45$7.37
-1.07%		$7.68$7.3414,120 shs$22.26 million
05/06/2024$7.60$7.45
-1.97%		$8.25$7.4546,002 shs$22.50 million
05/03/2024$8.27$7.60
-8.10%		$8.17$7.5921,405 shs$22.95 million
05/02/2024$8.12$8.27
+1.85%		$8.29$7.9813,956 shs$24.98 million
05/01/2024$8.23$8.12
-1.34%		$8.33$8.118,369 shs$24.52 million
04/30/2024$8.17$8.23
+0.73%		$8.56$8.0722,372 shs$24.86 million
04/29/2024$8.19$8.17
-0.24%		$8.33$8.0013,942 shs$24.67 million
04/26/2024$7.80$8.19
+5.00%		$8.39$7.6530,748 shs$20.80 million
04/25/2024$7.61$7.80
+2.50%		$7.80$7.4320,555 shs$19.81 million
04/24/2024$7.32$7.61
+3.96%		$7.70$7.3219,109 shs$19.33 million
04/23/2024$7.50$7.32
-2.40%		$7.47$7.2710,129 shs$18.59 million
04/22/2024$7.24$7.50
+3.59%		$7.56$7.0218,475 shs$19.05 million
04/19/2024$7.53$7.46
-0.93%		$7.69$7.2133,568 shs$18.95 million
04/18/2024$7.30$7.53
+3.15%		$7.66$7.2514,517 shs$19.13 million
04/17/2024$7.98$7.30
-8.52%		$8.60$6.80122,479 shs$18.54 million
04/16/2024$8.21$7.98
-2.85%		$8.13$7.8534,947 shs$20.27 million
04/15/2024$8.37$8.21
-1.86%		$8.58$7.66105,246 shs$20.85 million
04/12/2024$8.35$8.37
+0.24%		$8.43$8.2518,962 shs$21.26 million
04/11/2024$8.67$8.35
-3.69%		$8.71$8.3534,784 shs$21.19 million
04/10/2024$8.41$8.67
+3.09%		$8.90$8.3189,380 shs$22.00 million
04/09/2024$8.40$8.41
+0.12%		$9.78$8.30371,504 shs$21.36 million
04/08/2024$8.39$8.40
+0.12%		$8.66$8.10109,540 shs$21.34 million
04/05/2024$9.05$8.39
-7.29%		$9.22$8.10112,578 shs$21.31 million
04/04/2024$8.90$9.05
+1.69%		$9.69$8.71190,541 shs$22.99 million
04/03/2024$8.73$8.90
+1.95%		$9.30$8.6896,984 shs$22.61 million
04/02/2024$8.19$8.73
+6.59%		$9.47$8.14214,709 shs$22.17 million
04/01/2024$7.70$8.19
+6.36%		$8.34$7.70103,548 shs$20.80 million
03/29/2024$7.70$7.70$8.03$7.7028,751 shs$19.56 million
03/28/2024$8.03$7.70
-4.11%		$8.03$7.7028,748 shs$19.56 million
03/27/2024$7.57$8.03
+6.08%		$8.10$7.3190,224 shs$20.40 million
03/26/2024$6.83$7.57
+10.83%		$8.77$7.02763,708 shs$19.23 million
03/25/2024$7.34$6.83
-6.95%		$7.50$6.7241,414 shs$17.35 million
03/22/2024$7.32$7.34
+0.27%		$7.51$7.1032,897 shs$18.64 million
03/21/2024$7.87$7.32
-6.99%		$7.79$7.0091,749 shs$18.59 million
03/20/2024$8.09$7.87
-2.72%		$8.05$7.8062,300 shs$19.99 million
03/19/2024$7.97$8.09
+1.51%		$8.50$7.53232,335 shs$20.55 million
03/18/2024$7.93$7.97
+0.50%		$8.04$7.61188,021 shs$20.24 million
03/15/2024$7.46$7.93
+6.30%		$8.02$7.33148,923 shs$20.14 million
03/14/2024$7.91$7.46
-5.69%		$8.07$7.46139,165 shs$18.95 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/13/2024$8.73$7.91
-9.39%		$8.70$7.75110,700 shs$20.09 million
03/12/2024$8.05$8.73
+8.45%		$9.80$7.93498,699 shs$22.17 million
03/11/2024$7.95$8.05
+1.26%		$8.45$7.7578,316 shs$20.18 million
03/08/2024$8.76$7.95
-9.25%		$8.73$7.60204,870 shs$20.19 million
03/07/2024$9.04$8.76
-3.10%		$9.22$8.20202,175 shs$22.25 million
03/06/2024$9.22$9.04
-1.95%		$9.97$8.27876,098 shs$22.96 million
03/05/2024$5.63$9.22
+63.77%		$13.20$5.6415.25 million shs$23.42 million
03/04/2024$6.78$5.63
-16.96%		$6.80$5.60162,945 shs$14.30 million
03/01/2024$7.40$6.78
-8.38%		$7.30$6.60144,735 shs$17.22 million
02/29/2024$7.63$7.40
-3.01%		$7.63$7.23165,781 shs$18.80 million
02/28/2024$7.95$7.63
-4.03%		$8.19$7.3691,933 shs$19.38 million
02/27/2024$7.10$7.95
+11.97%		$7.95$6.90235,047 shs$20.19 million
02/26/2024$5.47$7.10
+29.80%		$8.44$5.501.53 million shs$18.02 million
02/23/2024$5.91$5.47
-7.45%		$5.79$5.00167,353 shs$13.89 million
02/22/2024$7.30$5.91
-19.04%		$7.14$5.91217,083 shs$15.01 million
02/21/2024$7.45$7.30
-2.01%		$8.22$6.30589,382 shs$18.54 million
02/20/2024$9.10$7.45
-18.13%		$10.47$7.111.52 million shs$18.92 million
02/19/2024$9.10$9.10$9.48$7.751.12 million shs$23.11 million
02/16/2024$9.82$9.10
-7.33%		$9.48$7.751.10 million shs$23.11 million
02/15/2024$8.98$9.82
+9.35%		$13.83$8.5411.96 million shs$24.94 million
02/14/2024$1.47$8.98
+510.88%		$20.29$8.3088.04 million shs$22.81 million
02/13/2024$2.06$1.47
-28.64%		$2.33$1.47319,858 shs$3.73 million
02/12/2024$2.15$2.06
-4.19%		$2.15$2.0063,108 shs$5.23 million
02/09/2024$2.18$2.15
-1.38%		$2.30$2.0854,471 shs$5.46 million
02/08/2024$1.87$2.18
+16.58%		$2.19$1.8795,496 shs$5.54 million

Related Companies:
This page (NASDAQ:DTSS) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry