The highest closing price for Datasea (DTSS) last month was $2.23, on July 21. It was up 0.6% for the month. The latest price is $1.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $1.98 | $1.99 | $1.91 | $1.96 | 19,228 |
July 30 2025 | $2.08 | $2.08 | $1.95 | $1.95 | 39,075 |
July 29 2025 | $2.13 | $2.13 | $2.00 | $2.00 | 80,094 |
July 28 2025 | $2.11 | $2.13 | $2.07 | $2.13 | 43,566 |
July 25 2025 | $2.12 | $2.17 | $2.02 | $2.17 | 84,969 |
July 24 2025 | $2.11 | $2.16 | $2.04 | $2.06 | 34,545 |
July 23 2025 | $2.16 | $2.16 | $2.12 | $2.13 | 41,394 |
July 22 2025 | $2.17 | $2.21 | $2.11 | $2.17 | 52,298 |
July 21 2025 | $2.20 | $2.25 | $2.12 | $2.23 | 193,528 |
July 18 2025 | $2.04 | $2.12 | $2.01 | $2.01 | 60,592 |
July 17 2025 | $2.03 | $2.04 | $1.95 | $2.01 | 23,459 |
July 16 2025 | $2.01 | $2.08 | $1.93 | $2.00 | 157,512 |
July 15 2025 | $2.01 | $2.05 | $1.89 | $1.95 | 85,477 |
July 14 2025 | $2.01 | $2.09 | $2.01 | $2.02 | 5,878 |
July 11 2025 | $2.11 | $2.11 | $2.00 | $2.04 | 17,937 |
July 10 2025 | $2.00 | $2.10 | $1.99 | $2.10 | 20,218 |
July 09 2025 | $1.98 | $2.04 | $1.89 | $2.02 | 46,789 |
July 08 2025 | $1.91 | $2.00 | $1.91 | $2.00 | 21,934 |
July 07 2025 | $1.92 | $1.94 | $1.85 | $1.94 | 61,191 |
July 03 2025 | $1.93 | $1.96 | $1.91 | $1.92 | 19,099 |
July 02 2025 | $1.92 | $1.96 | $1.90 | $1.94 | 49,400 |
July 01 2025 | $1.94 | $1.98 | $1.91 | $1.95 | 37,200 |
Daily pricing data for Datasea dates back to 4/6/2016, and may be incomplete.
