The highest closing price for Datasea (DTSS) last month was $2.61, on May 16. It was up 4.1% for the month. The latest price is $2.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $2.38 | $2.43 | $2.20 | $2.27 | 63,466 |
May 29 2025 | $2.35 | $2.42 | $2.29 | $2.40 | 89,014 |
May 28 2025 | $2.30 | $2.40 | $2.26 | $2.38 | 119,447 |
May 27 2025 | $2.28 | $2.28 | $2.18 | $2.24 | 52,651 |
May 23 2025 | $2.30 | $2.30 | $2.16 | $2.21 | 94,193 |
May 22 2025 | $2.25 | $2.34 | $2.20 | $2.30 | 118,412 |
May 21 2025 | $2.33 | $2.53 | $2.25 | $2.26 | 230,461 |
May 20 2025 | $2.56 | $2.56 | $2.27 | $2.33 | 168,586 |
May 19 2025 | $2.60 | $2.61 | $2.22 | $2.55 | 3,584,628 |
May 16 2025 | $2.16 | $2.80 | $2.16 | $2.61 | 1,004,281 |
May 15 2025 | $2.13 | $2.36 | $2.08 | $2.24 | 347,305 |
May 14 2025 | $2.25 | $2.28 | $2.06 | $2.14 | 68,877 |
May 13 2025 | $2.13 | $2.40 | $2.10 | $2.25 | 140,935 |
May 12 2025 | $2.09 | $2.24 | $2.05 | $2.17 | 93,663 |
May 09 2025 | $2.10 | $2.16 | $1.97 | $2.00 | 71,720 |
May 08 2025 | $2.16 | $2.70 | $1.98 | $2.11 | 226,706 |
May 07 2025 | $2.18 | $2.24 | $2.14 | $2.14 | 12,313 |
May 06 2025 | $2.26 | $2.26 | $2.10 | $2.11 | 27,994 |
May 05 2025 | $2.24 | $2.24 | $2.11 | $2.13 | 24,416 |
May 02 2025 | $2.11 | $2.20 | $2.11 | $2.17 | 21,383 |
May 01 2025 | $2.18 | $2.25 | $2.03 | $2.21 | 31,902 |
Daily pricing data for Datasea dates back to 4/6/2016, and may be incomplete.
