Data Storage CorporationDTSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.43 | $4.93 | $4.38 | $4.71 | 17,852 |
| 1/30/2026 | $4.24 | $4.50 | $4.22 | $4.47 | 44,100 |
| 1/29/2026 | $4.21 | $4.43 | $4.10 | $4.16 | 8,623 |
| 1/28/2026 | $4.29 | $4.41 | $4.16 | $4.22 | 17,000 |
| 1/27/2026 | $4.26 | $4.46 | $4.26 | $4.32 | 15,348 |
| 1/26/2026 | $4.33 | $4.37 | $4.23 | $4.29 | 14,900 |
| 1/23/2026 | $4.25 | $4.46 | $4.19 | $4.39 | 5,403 |
| 1/22/2026 | $4.21 | $4.34 | $4.17 | $4.25 | 15,530 |
| 1/21/2026 | $4.35 | $4.44 | $4.03 | $4.14 | 25,912 |
| 1/20/2026 | $4.47 | $4.48 | $4.26 | $4.34 | 27,300 |
| 1/16/2026 | $4.50 | $4.69 | $4.42 | $4.47 | 21,400 |
| 1/15/2026 | $4.47 | $4.59 | $4.33 | $4.33 | 14,404 |
| 1/14/2026 | $5.00 | $5.00 | $4.32 | $4.45 | 59,360 |
| 1/13/2026 | $5.07 | $5.07 | $5.00 | $5.06 | 12,400 |
| 1/12/2026 | $5.07 | $5.10 | $5.04 | $5.07 | 22,800 |
| 1/9/2026 | $5.09 | $5.13 | $5.08 | $5.09 | 35,800 |
| 1/8/2026 | $5.09 | $5.12 | $5.08 | $5.12 | 44,919 |
| 1/7/2026 | $5.10 | $5.15 | $5.09 | $5.09 | 46,482 |
| 1/6/2026 | $5.08 | $5.10 | $5.05 | $5.07 | 63,330 |
| 1/5/2026 | $5.11 | $5.12 | $5.08 | $5.09 | 57,933 |
| 1/2/2026 | $5.10 | $5.12 | $5.07 | $5.10 | 90,674 |
| 12/31/2025 | $5.07 | $5.15 | $5.07 | $5.12 | 40,100 |
| 12/30/2025 | $5.09 | $5.10 | $5.09 | $5.09 | 23,800 |
| 12/29/2025 | $5.09 | $5.10 | $5.08 | $5.08 | 30,942 |
| 12/26/2025 | $5.04 | $5.09 | $5.04 | $5.07 | 28,924 |
| 12/24/2025 | $5.04 | $5.06 | $5.03 | $5.03 | 22,000 |
| 12/23/2025 | $5.04 | $5.06 | $5.04 | $5.05 | 33,318 |
| 12/22/2025 | $5.03 | $5.07 | $5.03 | $5.03 | 49,900 |
| 12/19/2025 | $5.02 | $5.04 | $5.02 | $5.04 | 126,920 |
| 12/18/2025 | $5.01 | $5.04 | $5.00 | $5.02 | 79,405 |
| 12/17/2025 | $5.01 | $5.03 | $5.00 | $5.01 | 90,200 |
| 12/16/2025 | $5.00 | $5.04 | $5.00 | $5.02 | 50,137 |
| 12/15/2025 | $5.00 | $5.05 | $4.99 | $5.02 | 121,900 |
| 12/12/2025 | $5.00 | $5.04 | $4.94 | $5.00 | 141,200 |
| 12/11/2025 | $5.02 | $5.04 | $4.93 | $5.03 | 254,714 |
| 12/10/2025 | $5.02 | $5.05 | $5.00 | $5.02 | 191,647 |
| 12/9/2025 | $4.97 | $5.04 | $4.95 | $5.04 | 264,924 |
| 12/8/2025 | $4.85 | $5.00 | $4.82 | $4.96 | 953,200 |
| 12/5/2025 | $4.38 | $4.44 | $4.35 | $4.42 | 22,600 |
| 12/4/2025 | $4.40 | $4.48 | $4.38 | $4.42 | 61,320 |
| 12/3/2025 | $4.41 | $4.46 | $4.35 | $4.39 | 21,000 |
| 12/2/2025 | $4.43 | $4.46 | $4.33 | $4.39 | 39,118 |
| 12/1/2025 | $4.34 | $4.53 | $4.34 | $4.44 | 80,100 |
| 11/28/2025 | $4.39 | $4.44 | $4.35 | $4.42 | 11,800 |
| 11/26/2025 | $4.37 | $4.46 | $4.33 | $4.40 | 65,249 |
| 11/25/2025 | $4.33 | $4.45 | $4.27 | $4.40 | 45,600 |
| 11/24/2025 | $4.19 | $4.44 | $4.18 | $4.37 | 83,800 |
| 11/21/2025 | $4.24 | $4.33 | $4.17 | $4.22 | 22,604 |
| 11/20/2025 | $4.29 | $4.39 | $4.20 | $4.24 | 142,923 |
| 11/19/2025 | $4.14 | $4.34 | $4.07 | $4.27 | 175,790 |
| 11/18/2025 | $3.93 | $4.10 | $3.87 | $4.06 | 47,009 |
| 11/17/2025 | $4.05 | $4.11 | $3.83 | $3.93 | 63,571 |
| 11/14/2025 | $3.93 | $4.13 | $3.90 | $4.06 | 15,900 |
| 11/13/2025 | $4.06 | $4.15 | $4.03 | $4.03 | 31,300 |
| 11/12/2025 | $4.19 | $4.20 | $4.01 | $4.11 | 104,320 |
| 11/11/2025 | $4.13 | $4.23 | $4.12 | $4.19 | 9,300 |
| 11/10/2025 | $4.15 | $4.25 | $4.10 | $4.14 | 36,700 |
| 11/7/2025 | $4.11 | $4.19 | $4.08 | $4.17 | 22,525 |
| 11/6/2025 | $4.20 | $4.20 | $4.09 | $4.11 | 23,849 |
| 11/5/2025 | $4.13 | $4.20 | $4.12 | $4.20 | 20,141 |
| 11/4/2025 | $4.11 | $4.18 | $4.07 | $4.13 | 45,649 |