NASDAQ : DTST
Data Storage Corporation — Price history
Technology · Information Technology Services · United States
Last price 3.068 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Data Storage Corporation (DTST) closed at 3.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.91 | 3.199 | 2.9 | 3.11 | 26,813 | +4.36% |
| 2026-10-30 | 2.93 | 3.35 | 2.86 | 2.98 | 84,860 | -2.87% |
| 2026-10-29 | 3.088 | 3.088 | 3.068 | 3.068 | 995 | +2.61% |
| 2026-10-28 | 2.99 | 2.99 | 2.99 | 2.99 | 2,125 | +0.85% |
| 2026-10-27 | 2.882 | 3.1 | 2.881 | 2.965 | 7,015 | -4.35% |
| 2026-10-26 | 3.08 | 3.1 | 3.047 | 3.1 | 2,179 | +0.00% |
| 2026-10-23 | 3.04 | 3.1 | 3.04 | 3.1 | 931 | +4.03% |
| 2026-10-22 | 2.91 | 3.09 | 2.91 | 2.98 | 3,720 | -1.16% |
| 2026-10-21 | 2.99 | 3.05 | 2.98 | 3.015 | 8,312 | +2.20% |
| 2026-10-20 | 2.89 | 3.095 | 2.88 | 2.95 | 8,154 | -1.99% |
| 2026-10-19 | 3.02 | 3.17 | 3.003 | 3.01 | 4,532 | +0.00% |
| 2026-10-16 | 3.04 | 3.095 | 3 | 3.01 | 3,566 | -6.81% |
| 2026-10-15 | 3.13 | 3.249 | 2.99 | 3.23 | 9,984 | +0.78% |
| 2026-10-14 | 3.22 | 3.225 | 3.161 | 3.205 | 9,214 | -1.38% |
| 2026-10-13 | 3.25 | 3.25 | 3.25 | 3.25 | 417 | +0.00% |
| 2026-10-12 | 3.27 | 3.35 | 3.2 | 3.25 | 9,998 | -2.69% |
| 2026-10-09 | 3.3 | 3.34 | 3.2 | 3.34 | 5,789 | +1.98% |
| 2026-10-08 | 3.262 | 3.275 | 3.216 | 3.275 | 7,872 | +0.77% |
| 2026-10-07 | 3.3 | 3.45 | 3.235 | 3.25 | 6,428 | -5.25% |
| 2026-10-06 | 3.45 | 3.45 | 3.281 | 3.43 | 22,683 | +1.18% |
| 2026-10-05 | 3.34 | 3.45 | 3.325 | 3.39 | 10,996 | +2.11% |
| 2026-10-02 | 3.345 | 3.44 | 3.204 | 3.32 | 14,543 | -1.78% |
| 2026-10-01 | 3.4 | 3.45 | 3.299 | 3.38 | 5,610 | -1.74% |
| 2026-09-30 | 3.28 | 3.495 | 3.17 | 3.44 | 41,206 | +4.88% |
| 2026-09-29 | 3.21 | 3.3 | 3.2 | 3.28 | 11,137 | +0.15% |
| 2026-09-28 | 3.13 | 3.4 | 3.08 | 3.275 | 23,517 | +4.63% |
| 2026-09-25 | 2.88 | 3.55 | 2.78 | 3.13 | 182,765 | +9.82% |
| 2026-09-24 | 2.8 | 3.02 | 2.8 | 2.85 | 7,795 | +1.79% |
| 2026-09-23 | 2.83 | 3.033 | 2.75 | 2.8 | 5,743 | -4.11% |
| 2026-09-22 | 2.85 | 2.92 | 2.75 | 2.92 | 23,438 | +1.39% |
| 2026-09-21 | 2.93 | 3 | 2.82 | 2.88 | 14,754 | +3.23% |
| 2026-09-18 | 2.88 | 2.971 | 2.79 | 2.79 | 15,303 | -5.11% |
| 2026-09-17 | 2.86 | 3.05 | 2.82 | 2.94 | 22,143 | +2.80% |
| 2026-09-16 | 2.89 | 3.04 | 2.82 | 2.86 | 9,324 | -0.35% |
| 2026-09-15 | 2.9 | 2.93 | 2.86 | 2.87 | 11,182 | -2.05% |
| 2026-09-14 | 2.96 | 3.046 | 2.9 | 2.93 | 8,642 | -3.62% |
| 2026-09-11 | 2.98 | 3.1 | 2.9 | 3.04 | 12,219 | +1.69% |
| 2026-09-10 | 3.095 | 3.095 | 2.95 | 2.99 | 11,093 | -3.56% |
| 2026-09-09 | 3.11 | 3.15 | 3.08 | 3.1 | 12,388 | +0.65% |
| 2026-09-08 | 2.96 | 3.12 | 2.952 | 3.08 | 6,115 | +4.05% |
| 2026-09-04 | 2.97 | 3.05 | 2.96 | 2.96 | 3,966 | -0.39% |
| 2026-09-03 | 3.045 | 3.117 | 2.972 | 2.972 | 1,702 | +0.39% |
| 2026-09-02 | 3.045 | 3.045 | 2.95 | 2.96 | 5,832 | -2.63% |
| 2026-09-01 | 2.998 | 3.07 | 2.998 | 3.04 | 6,359 | +0.00% |
| 2026-08-31 | 3.01 | 3.06 | 2.98 | 3.04 | 6,038 | -0.65% |
| 2026-08-28 | 2.983 | 3.06 | 2.953 | 3.06 | 10,305 | +2.34% |
| 2026-08-27 | 2.9 | 3.02 | 2.9 | 2.99 | 8,333 | +0.34% |
| 2026-08-26 | 2.98 | 3.02 | 2.91 | 2.98 | 12,189 | +0.68% |
| 2026-08-25 | 3.04 | 3.04 | 2.9 | 2.96 | 27,505 | +0.68% |
| 2026-08-24 | 3.04 | 3.075 | 2.92 | 2.94 | 15,920 | -3.68% |
| 2026-08-21 | 3.02 | 3.15 | 3.02 | 3.052 | 11,006 | +1.07% |
| 2026-08-20 | 3.15 | 3.15 | 3.01 | 3.02 | 21,669 | -1.95% |
| 2026-08-19 | 3.04 | 3.08 | 2.963 | 3.08 | 23,439 | +0.98% |
| 2026-08-18 | 3.04 | 3.06 | 2.936 | 3.05 | 24,228 | +1.33% |
| 2026-08-17 | 3.03 | 3.1 | 2.9 | 3.01 | 17,664 | -1.63% |
| 2026-08-14 | 3.56 | 3.56 | 2.85 | 3.06 | 87,923 | -14.53% |
| 2026-08-13 | 3.4 | 3.74 | 3.4 | 3.58 | 48,082 | +4.99% |
| 2026-08-12 | 3.52 | 3.58 | 3.33 | 3.41 | 10,693 | -2.01% |
| 2026-08-11 | 3.15 | 3.48 | 3.15 | 3.48 | 9,124 | +8.75% |
| 2026-08-10 | 3.28 | 3.369 | 3.19 | 3.2 | 14,454 | -4.19% |
| 2026-08-07 | 3.32 | 3.35 | 3.115 | 3.34 | 13,332 | +0.60% |
| 2026-08-06 | 3.19 | 3.35 | 3.19 | 3.32 | 12,939 | +5.06% |
| 2026-08-05 | 3.18 | 3.34 | 3.11 | 3.16 | 12,832 | +1.77% |
| 2026-08-04 | 3.14 | 3.17 | 2.936 | 3.105 | 7,423 | -1.11% |
| 2026-08-03 | 3.05 | 3.168 | 3.022 | 3.14 | 7,318 | +2.95% |
| 2026-07-31 | 2.9 | 3.2 | 2.9 | 3.05 | 9,932 | +4.99% |
| 2026-07-30 | 2.9 | 2.96 | 2.85 | 2.905 | 17,149 | -0.85% |
| 2026-07-29 | 3.11 | 3.11 | 2.9 | 2.93 | 15,666 | -7.57% |
| 2026-07-28 | 3.11 | 3.24 | 3 | 3.17 | 22,724 | +2.26% |
| 2026-07-27 | 3.1 | 3.25 | 3.058 | 3.1 | 10,558 | -0.64% |
| 2026-07-24 | 3.21 | 3.23 | 3 | 3.12 | 16,350 | -4.29% |
| 2026-07-23 | 3.26 | 3.33 | 3.2 | 3.26 | 3,055 | -2.10% |
| 2026-07-22 | 3.4 | 3.41 | 3.27 | 3.33 | 5,919 | -1.77% |
| 2026-07-21 | 3.26 | 3.39 | 3.26 | 3.39 | 8,894 | +1.50% |
| 2026-07-20 | 3.31 | 3.39 | 3.31 | 3.34 | 6,196 | +0.00% |
| 2026-07-17 | 3.37 | 3.37 | 3.263 | 3.34 | 10,545 | +0.10% |
| 2026-07-16 | 3.516 | 3.516 | 3.31 | 3.337 | 11,758 | -4.40% |
| 2026-07-15 | 3.45 | 3.51 | 3.45 | 3.49 | 4,506 | +1.45% |
| 2026-07-14 | 3.475 | 3.6 | 3.4 | 3.44 | 17,183 | -2.27% |
| 2026-07-13 | 3.52 | 3.598 | 3.46 | 3.52 | 9,729 | -1.95% |
| 2026-07-10 | 3.435 | 3.6 | 3.435 | 3.59 | 17,719 | +4.66% |
| 2026-07-09 | 3.3 | 3.5 | 3.286 | 3.43 | 30,535 | +2.69% |
| 2026-07-08 | 3.346 | 3.385 | 3.28 | 3.34 | 4,528 | -2.34% |
| 2026-07-07 | 3.45 | 3.5 | 3.36 | 3.42 | 10,522 | -1.16% |
| 2026-07-06 | 3.44 | 3.56 | 3.4 | 3.46 | 17,832 | +2.37% |
| 2026-07-02 | 3.33 | 3.51 | 3.33 | 3.38 | 9,710 | +0.69% |
| 2026-07-01 | 3.46 | 3.541 | 3.357 | 3.357 | 19,463 | -2.70% |
| 2026-06-30 | 3.33 | 3.45 | 3.273 | 3.45 | 24,738 | +3.60% |
| 2026-06-29 | 3.39 | 3.44 | 3.18 | 3.33 | 20,623 | -0.60% |
| 2026-06-26 | 3.37 | 3.6 | 3.35 | 3.35 | 18,614 | -1.76% |
| 2026-06-25 | 3.6 | 3.85 | 3.34 | 3.41 | 76,248 | -7.59% |
| 2026-06-24 | 3.41 | 3.9 | 3.41 | 3.69 | 99,774 | +8.21% |
| 2026-06-23 | 3.33 | 3.52 | 3.271 | 3.41 | 69,654 | +2.71% |
| 2026-06-22 | 3.33 | 3.5 | 3.16 | 3.32 | 33,559 | +1.53% |
| 2026-06-18 | 3.56 | 3.56 | 3.27 | 3.27 | 45,984 | -7.89% |
| 2026-06-17 | 3.25 | 3.55 | 3.23 | 3.55 | 29,678 | +8.90% |
| 2026-06-16 | 3.34 | 3.34 | 3.125 | 3.26 | 28,258 | -1.36% |
| 2026-06-15 | 3.19 | 3.42 | 3.15 | 3.305 | 29,319 | +5.59% |
| 2026-06-12 | 3.37 | 3.37 | 3.06 | 3.13 | 25,285 | -8.21% |
| 2026-06-11 | 3.41 | 3.43 | 3.292 | 3.41 | 11,087 | +0.29% |
| 2026-06-10 | 3.34 | 3.405 | 3.232 | 3.4 | 9,470 | +5.26% |
| 2026-06-09 | 3.36 | 3.41 | 3.14 | 3.23 | 19,057 | -5.00% |
| 2026-06-08 | 3.4 | 3.45 | 3.29 | 3.4 | 13,725 | +2.10% |
| 2026-06-05 | 3.49 | 3.56 | 3.31 | 3.33 | 15,351 | -5.67% |
| 2026-06-04 | 3.54 | 3.68 | 3.397 | 3.53 | 24,547 | -0.28% |
| 2026-06-03 | 3.64 | 3.64 | 3.36 | 3.54 | 30,291 | -1.39% |
| 2026-06-02 | 3.78 | 3.78 | 3.55 | 3.59 | 30,145 | -4.01% |
| 2026-06-01 | 3.7 | 3.79 | 3.65 | 3.74 | 25,739 | +0.27% |
| 2026-05-29 | 3.66 | 3.73 | 3.66 | 3.73 | 20,141 | +0.27% |
| 2026-05-28 | 3.79 | 3.83 | 3.623 | 3.72 | 16,940 | -1.59% |
| 2026-05-27 | 3.88 | 3.93 | 3.7 | 3.78 | 44,478 | -1.56% |
| 2026-05-26 | 3.9 | 3.924 | 3.75 | 3.84 | 69,248 | +1.99% |
| 2026-05-22 | 3.91 | 3.97 | 3.75 | 3.765 | 90,448 | -3.46% |
| 2026-05-21 | 3.915 | 4.03 | 3.82 | 3.9 | 47,969 | -3.23% |
| 2026-05-20 | 4.055 | 4.055 | 3.875 | 4.03 | 33,720 | -0.49% |
| 2026-05-19 | 3.94 | 4.08 | 3.91 | 4.05 | 17,844 | +1.25% |
| 2026-05-18 | 4.2 | 4.2 | 3.83 | 4 | 77,701 | -1.48% |
| 2026-05-15 | 4.2 | 4.25 | 4.01 | 4.06 | 38,663 | -6.88% |
| 2026-05-14 | 4.55 | 4.6 | 4.355 | 4.36 | 94,374 | -4.18% |
| 2026-05-13 | 4.53 | 4.55 | 4.351 | 4.55 | 58,154 | +1.34% |