The highest closing price for Datasea (DTSS) last month was $1.87, on November 3. It was down 35.3% for the month. The latest price is $0.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $1.24 | $1.32 | $1.22 | $1.23 | 30,477 |
November 26 2025 | $1.28 | $1.29 | $1.19 | $1.27 | 50,028 |
November 25 2025 | $1.18 | $1.30 | $1.18 | $1.24 | 77,491 |
November 24 2025 | $1.20 | $1.28 | $1.18 | $1.23 | 60,000 |
November 21 2025 | $1.27 | $1.33 | $1.14 | $1.23 | 65,691 |
November 20 2025 | $1.38 | $1.40 | $1.22 | $1.25 | 82,515 |
November 19 2025 | $1.37 | $1.37 | $1.27 | $1.32 | 73,962 |
November 18 2025 | $1.21 | $1.35 | $1.21 | $1.34 | 67,841 |
November 17 2025 | $1.51 | $1.51 | $1.03 | $1.17 | 137,132 |
November 14 2025 | $1.78 | $1.78 | $1.37 | $1.46 | 115,619 |
November 13 2025 | $1.75 | $1.80 | $1.70 | $1.71 | 62,556 |
November 12 2025 | $1.83 | $1.83 | $1.72 | $1.78 | 14,873 |
November 11 2025 | $1.73 | $1.79 | $1.70 | $1.71 | 35,491 |
November 10 2025 | $1.84 | $1.84 | $1.70 | $1.73 | 18,750 |
November 07 2025 | $1.79 | $1.82 | $1.66 | $1.80 | 52,925 |
November 06 2025 | $1.86 | $1.86 | $1.80 | $1.80 | 7,870 |
November 05 2025 | $1.78 | $1.85 | $1.78 | $1.84 | 19,370 |
November 04 2025 | $1.85 | $1.90 | $1.78 | $1.80 | 40,076 |
November 03 2025 | $1.90 | $1.91 | $1.86 | $1.87 | 14,513 |
Daily pricing data for Datasea dates back to 4/6/2016, and may be incomplete.
