Free Trial

Datasea (DTSS) Stock Chart & Stock Price History

→ Free report reveals “two-baggers” for 2024 (From TradingTips) (Ad)
Free DTSS Stock Alerts
$6.70
-0.05 (-0.74%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Datasea Stock Price Performance

5 Day
Performance
-5.44%
1 Month
Performance
-10.25%
3 Month
Performance
-26.43%
6 Month
Performance
+131.26%
Year-To-Date
Performance
+90.17%
1 Year
Performance
-61.19%
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

DTSS Stock Chart for Sunday, May, 19, 2024

DTSS Chart by TradingView

Datasea Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.75$6.70
-0.81%		$6.87$6.6016,505 shs$20.49 million
05/16/2024$6.97$6.75
-3.16%		$6.99$6.6914,360 shs$20.39 million
05/15/2024$7.08$6.97
-1.55%		$7.11$6.8042,179 shs$21.05 million
05/14/2024$7.16$7.08
-1.12%		$7.25$7.0027,813 shs$21.37 million
05/13/2024$7.52$7.16
-4.79%		$7.46$7.1130,845 shs$21.62 million
05/10/2024$7.40$7.52
+1.62%		$7.53$7.4017,662 shs$22.70 million
05/09/2024$7.64$7.40
-3.14%		$7.64$7.395,503 shs$22.33 million
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
Free report reveals “two-baggers” for 2024 (Ad)

We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.

Download your free report today!
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
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

Related Companies:
This page (NASDAQ:DTSS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
He Is Giving Away Bitcoin
Crypto Swap Profits