Data Storage Corporation - Common Stock (DTST)
5.0900
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 12th, 9:33 AM EST
Historical Prices For Data Storage Corporation - Common Stock (DTST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.09 | 5.13 | 5.08 | 5.09 | 35,789 | 5.09 |
| 1/08/2026 | 5.09 | 5.12 | 5.08 | 5.12 | 44,919 | 5.12 |
| 1/07/2026 | 5.10 | 5.14 | 5.09 | 5.09 | 46,262 | 5.09 |
| 1/06/2026 | 5.08 | 5.10 | 5.05 | 5.07 | 63,305 | 5.07 |
| 1/05/2026 | 5.11 | 5.12 | 5.08 | 5.09 | 57,924 | 5.09 |
| 1/02/2026 | 5.10 | 5.12 | 5.07 | 5.10 | 90,674 | 5.10 |
| 12/31/2025 | 5.07 | 5.15 | 5.07 | 5.12 | 40,098 | 5.12 |
| 12/30/2025 | 5.09 | 5.10 | 5.09 | 5.09 | 23,768 | 5.09 |
| 12/29/2025 | 5.09 | 5.10 | 5.08 | 5.08 | 30,892 | 5.08 |
| 12/26/2025 | 5.04 | 5.09 | 5.04 | 5.07 | 28,924 | 5.07 |
| 12/24/2025 | 5.04 | 5.06 | 5.03 | 5.03 | 21,994 | 5.03 |
| 12/23/2025 | 5.04 | 5.06 | 5.04 | 5.05 | 33,243 | 5.05 |
| 12/22/2025 | 5.03 | 5.07 | 5.03 | 5.03 | 49,874 | 5.03 |
| 12/19/2025 | 5.02 | 5.04 | 5.02 | 5.04 | 126,920 | 5.04 |
| 12/18/2025 | 5.01 | 5.04 | 5.00 | 5.02 | 77,704 | 5.02 |
| 12/17/2025 | 5.01 | 5.03 | 5.00 | 5.01 | 90,174 | 5.01 |
| 12/16/2025 | 5.00 | 5.04 | 5.00 | 5.02 | 49,637 | 5.02 |
| 12/15/2025 | 5.00 | 5.05 | 4.99 | 5.02 | 121,891 | 5.02 |
| 12/12/2025 | 5.00 | 5.04 | 4.94 | 5.00 | 141,195 | 5.00 |
| 12/11/2025 | 5.02 | 5.04 | 4.92 | 5.03 | 254,714 | 5.03 |
| 12/10/2025 | 5.02 | 5.05 | 5.00 | 5.02 | 191,271 | 5.02 |
| 12/09/2025 | 4.97 | 5.04 | 4.95 | 5.04 | 263,154 | 5.04 |
| 12/08/2025 | 4.85 | 5.00 | 4.82 | 4.96 | 950,577 | 4.96 |
| 12/05/2025 | 4.38 | 4.44 | 4.35 | 4.42 | 22,584 | 4.42 |
| 12/04/2025 | 4.40 | 4.48 | 4.38 | 4.42 | 61,319 | 4.42 |
| 12/03/2025 | 4.41 | 4.46 | 4.35 | 4.39 | 20,982 | 4.39 |
| 12/02/2025 | 4.43 | 4.46 | 4.33 | 4.39 | 39,118 | 4.39 |
| 12/01/2025 | 4.34 | 4.53 | 4.34 | 4.44 | 80,071 | 4.44 |
| 11/28/2025 | 4.39 | 4.44 | 4.35 | 4.42 | 11,768 | 4.42 |
| 11/26/2025 | 4.37 | 4.46 | 4.33 | 4.40 | 65,249 | 4.40 |
| 11/25/2025 | 4.33 | 4.45 | 4.27 | 4.40 | 45,552 | 4.40 |
| 11/24/2025 | 4.19 | 4.44 | 4.17 | 4.37 | 83,751 | 4.37 |
| 11/21/2025 | 4.24 | 4.33 | 4.17 | 4.22 | 22,604 | 4.22 |
| 11/20/2025 | 4.29 | 4.39 | 4.20 | 4.24 | 142,893 | 4.24 |
| 11/19/2025 | 4.14 | 4.34 | 4.07 | 4.27 | 175,439 | 4.27 |
| 11/18/2025 | 3.93 | 4.10 | 3.87 | 4.06 | 47,009 | 4.06 |
| 11/17/2025 | 4.05 | 4.11 | 3.83 | 3.93 | 63,471 | 3.93 |
| 11/14/2025 | 3.93 | 4.13 | 3.90 | 4.06 | 15,882 | 4.06 |
| 11/13/2025 | 4.06 | 4.15 | 4.03 | 4.03 | 31,293 | 4.03 |
| 11/12/2025 | 4.19 | 4.20 | 4.01 | 4.11 | 104,179 | 4.11 |
| 11/11/2025 | 4.13 | 4.23 | 4.12 | 4.19 | 9,271 | 4.19 |
| 11/10/2025 | 4.15 | 4.25 | 4.10 | 4.14 | 36,652 | 4.14 |
| 11/07/2025 | 4.11 | 4.19 | 4.08 | 4.17 | 22,525 | 4.17 |
| 11/06/2025 | 4.20 | 4.20 | 4.09 | 4.11 | 23,849 | 4.11 |
| 11/05/2025 | 4.13 | 4.20 | 4.12 | 4.20 | 20,141 | 4.20 |
| 11/04/2025 | 4.11 | 4.18 | 4.07 | 4.13 | 45,380 | 4.13 |
| 11/03/2025 | 4.22 | 4.22 | 4.10 | 4.17 | 30,619 | 4.17 |
| 10/31/2025 | 4.13 | 4.24 | 4.12 | 4.16 | 31,470 | 4.16 |
| 10/30/2025 | 4.17 | 4.17 | 4.10 | 4.14 | 28,481 | 4.14 |
| 10/29/2025 | 4.23 | 4.23 | 4.13 | 4.18 | 47,222 | 4.18 |
| 10/28/2025 | 4.28 | 4.38 | 4.18 | 4.26 | 47,041 | 4.26 |
| 10/27/2025 | 4.23 | 4.34 | 4.23 | 4.27 | 35,325 | 4.27 |
| 10/24/2025 | 4.32 | 4.43 | 4.20 | 4.22 | 94,976 | 4.22 |
| 10/23/2025 | 4.27 | 4.34 | 4.12 | 4.30 | 33,537 | 4.30 |
| 10/22/2025 | 4.24 | 4.29 | 4.16 | 4.25 | 48,770 | 4.25 |
| 10/21/2025 | 4.30 | 4.45 | 4.22 | 4.35 | 96,964 | 4.35 |
| 10/20/2025 | 4.16 | 4.39 | 4.16 | 4.30 | 49,521 | 4.30 |
| 10/17/2025 | 4.15 | 4.15 | 4.10 | 4.13 | 33,046 | 4.13 |
| 10/16/2025 | 4.29 | 4.30 | 4.11 | 4.13 | 45,814 | 4.13 |
| 10/15/2025 | 4.27 | 4.38 | 4.24 | 4.29 | 43,463 | 4.29 |
| 10/14/2025 | 4.06 | 4.40 | 4.03 | 4.30 | 63,894 | 4.30 |
| 10/13/2025 | 3.99 | 4.14 | 3.97 | 4.06 | 49,615 | 4.06 |