Data Storage Corporation - Common Stock (DTST)
3.3750
-0.1750 (-4.93%)
NASDAQ · Last Trade: Apr 16th, 6:01 PM EDT
Historical Prices For Data Storage Corporation - Common Stock (DTST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2025 | 3.67 | 3.67 | 3.51 | 3.55 | 18,158 | 3.55 |
| 4/14/2025 | 3.50 | 3.74 | 3.49 | 3.65 | 12,111 | 3.65 |
| 4/11/2025 | 3.39 | 3.50 | 3.25 | 3.33 | 98,767 | 3.33 |
| 4/10/2025 | 3.11 | 3.40 | 3.11 | 3.35 | 42,756 | 3.35 |
| 4/09/2025 | 3.00 | 3.32 | 2.95 | 3.22 | 37,701 | 3.22 |
| 4/08/2025 | 3.25 | 3.28 | 2.93 | 2.98 | 30,618 | 2.98 |
| 4/07/2025 | 3.07 | 3.20 | 2.95 | 3.13 | 68,956 | 3.13 |
| 4/04/2025 | 3.28 | 3.35 | 3.08 | 3.18 | 54,812 | 3.18 |
| 4/03/2025 | 3.44 | 3.66 | 3.26 | 3.42 | 44,728 | 3.42 |
| 4/02/2025 | 3.66 | 3.83 | 3.58 | 3.58 | 13,381 | 3.58 |
| 4/01/2025 | 3.60 | 3.79 | 3.58 | 3.67 | 19,441 | 3.67 |
| 3/31/2025 | 3.57 | 3.77 | 3.50 | 3.63 | 25,228 | 3.63 |
| 3/28/2025 | 3.90 | 3.93 | 3.41 | 3.54 | 55,297 | 3.54 |
| 3/27/2025 | 3.73 | 3.94 | 3.68 | 3.88 | 60,398 | 3.88 |
| 3/26/2025 | 3.82 | 3.96 | 3.75 | 3.75 | 20,855 | 3.75 |
| 3/25/2025 | 3.73 | 3.82 | 3.69 | 3.73 | 30,692 | 3.73 |
| 3/24/2025 | 3.60 | 3.68 | 3.56 | 3.64 | 25,086 | 3.64 |
| 3/21/2025 | 3.60 | 3.68 | 3.54 | 3.63 | 10,186 | 3.63 |
| 3/20/2025 | 3.64 | 3.73 | 3.50 | 3.57 | 18,039 | 3.57 |
| 3/19/2025 | 3.53 | 3.65 | 3.51 | 3.61 | 8,809 | 3.61 |
| 3/18/2025 | 3.52 | 3.56 | 3.45 | 3.49 | 11,225 | 3.49 |
| 3/17/2025 | 3.54 | 3.68 | 3.50 | 3.58 | 9,547 | 3.58 |
| 3/14/2025 | 3.49 | 3.58 | 3.49 | 3.56 | 13,439 | 3.56 |
| 3/13/2025 | 3.52 | 3.54 | 3.39 | 3.47 | 16,659 | 3.47 |
| 3/12/2025 | 3.55 | 3.64 | 3.46 | 3.47 | 14,752 | 3.47 |
| 3/11/2025 | 3.45 | 3.61 | 3.43 | 3.50 | 29,443 | 3.50 |
| 3/10/2025 | 3.51 | 3.57 | 3.40 | 3.45 | 55,277 | 3.45 |
| 3/07/2025 | 3.54 | 3.68 | 3.42 | 3.65 | 17,944 | 3.65 |
| 3/06/2025 | 3.50 | 3.75 | 3.50 | 3.54 | 23,327 | 3.54 |
| 3/05/2025 | 3.71 | 3.86 | 3.64 | 3.65 | 40,701 | 3.65 |
| 3/04/2025 | 3.60 | 3.83 | 3.37 | 3.71 | 71,719 | 3.71 |
| 3/03/2025 | 3.99 | 3.99 | 3.63 | 3.67 | 39,312 | 3.67 |
| 2/28/2025 | 3.82 | 3.97 | 3.78 | 3.97 | 22,726 | 3.97 |
| 2/27/2025 | 3.92 | 3.95 | 3.76 | 3.82 | 26,604 | 3.82 |
| 2/26/2025 | 3.86 | 3.97 | 3.85 | 3.94 | 15,347 | 3.94 |
| 2/25/2025 | 3.86 | 3.95 | 3.75 | 3.81 | 51,265 | 3.81 |
| 2/24/2025 | 3.84 | 4.01 | 3.81 | 3.86 | 26,977 | 3.86 |
| 2/21/2025 | 3.94 | 4.05 | 3.75 | 3.75 | 42,870 | 3.75 |
| 2/20/2025 | 4.07 | 4.12 | 3.95 | 3.96 | 26,502 | 3.96 |
| 2/19/2025 | 3.95 | 4.12 | 3.94 | 4.07 | 42,021 | 4.07 |
| 2/18/2025 | 4.07 | 4.07 | 3.94 | 4.00 | 26,747 | 4.00 |
| 2/14/2025 | 4.27 | 4.27 | 4.01 | 4.09 | 19,750 | 4.09 |
| 2/13/2025 | 4.06 | 4.15 | 3.93 | 4.11 | 76,326 | 4.11 |
| 2/12/2025 | 4.14 | 4.18 | 4.00 | 4.05 | 54,929 | 4.05 |
| 2/11/2025 | 4.15 | 4.25 | 4.13 | 4.17 | 24,417 | 4.17 |
| 2/10/2025 | 4.15 | 4.24 | 4.12 | 4.15 | 51,306 | 4.15 |
| 2/07/2025 | 4.30 | 4.36 | 4.20 | 4.23 | 32,714 | 4.23 |
| 2/06/2025 | 4.35 | 4.49 | 4.27 | 4.29 | 29,844 | 4.29 |
| 2/05/2025 | 4.40 | 4.47 | 4.23 | 4.38 | 20,860 | 4.38 |
| 2/04/2025 | 4.34 | 4.47 | 4.28 | 4.34 | 23,375 | 4.34 |
| 2/03/2025 | 4.35 | 4.50 | 4.20 | 4.34 | 57,088 | 4.34 |
| 1/31/2025 | 4.42 | 4.50 | 4.35 | 4.48 | 52,412 | 4.48 |
| 1/30/2025 | 4.45 | 4.49 | 4.34 | 4.35 | 21,011 | 4.35 |
| 1/29/2025 | 4.51 | 4.51 | 4.34 | 4.48 | 42,971 | 4.48 |
| 1/28/2025 | 4.43 | 4.70 | 4.40 | 4.51 | 65,902 | 4.51 |
| 1/27/2025 | 4.56 | 4.71 | 4.26 | 4.36 | 48,340 | 4.36 |
| 1/24/2025 | 4.94 | 4.94 | 4.62 | 4.74 | 31,957 | 4.74 |
| 1/23/2025 | 4.75 | 4.85 | 4.60 | 4.85 | 60,958 | 4.85 |
| 1/22/2025 | 4.40 | 4.74 | 4.40 | 4.70 | 98,959 | 4.70 |
| 1/21/2025 | 4.21 | 4.39 | 4.16 | 4.33 | 48,339 | 4.33 |
| 1/17/2025 | 4.33 | 4.38 | 4.17 | 4.17 | 51,416 | 4.17 |