Datasea Inc (DTSS)
NASDAQ:DTSS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
0.94
0.94
0.86
0.87
0.87
-5.86%
35,224
0.55
Apr 08, 2026
0.95
0.95
0.91
0.92
0.92
+4.18%
87,453
1.39
Apr 07, 2026
0.90
0.95
0.87
0.89
0.89
+0.45%
28,456
0.45
Apr 06, 2026
0.93
0.93
0.85
0.88
0.88
-4.24%
15,875
0.25
Apr 03, 2026
0.83
0.94
0.83
0.92
0.92
0.00%
0
0.00
Apr 02, 2026
0.83
0.94
0.83
0.92
0.92
+2.22%
10,602
0.14
Apr 01, 2026
0.88
0.96
0.88
0.90
0.90
-1.32%
8,779
0.12
Mar 31, 2026
0.92
0.96
0.91
0.91
0.91
-1.94%
10,010
0.13
Mar 30, 2026
0.93
0.94
0.93
0.93
0.93
-3.02%
8,808
0.12
Mar 27, 2026
1.03
1.03
0.90
0.96
0.96
-4.10%
15,008
0.20
Mar 26, 2026
0.99
1.06
0.92
1.00
1.00
-0.99%
37,131
0.47
Mar 25, 2026
0.94
1.04
0.89
1.01
1.01
+10.99%
95,542
1.23
Mar 24, 2026
0.94
0.96
0.87
0.91
0.91
-1.19%
38,137
0.50
Mar 23, 2026
0.81
0.98
0.80
0.92
0.92
+9.64%
81,298
1.06
Mar 20, 2026
0.85
0.85
0.80
0.84
0.84
-2.33%
17,058
0.22
Mar 19, 2026
0.83
0.89
0.83
0.86
0.86
-1.49%
12,296
0.16
Mar 18, 2026
0.88
0.98
0.83
0.87
0.87
-5.62%
29,009
0.37
Mar 17, 2026
0.88
0.98
0.88
0.93
0.93
+2.21%
23,556
0.29
Mar 16, 2026
0.87
0.98
0.87
0.91
0.91
-0.55%
28,449
0.35
Mar 13, 2026
0.81
0.95
0.81
0.91
0.91
+2.25%
19,355
0.24
Mar 12, 2026
0.92
0.97
0.88
0.89
0.89
-8.25%
13,759
0.17
Mar 11, 2026
0.93
0.98
0.92
0.97
0.97
-1.02%
12,517
0.15
Mar 10, 2026
0.86
0.99
0.85
0.98
0.98
+18.50%
74,245
0.85
Mar 09, 2026
0.85
0.88
0.82
0.83
0.83
-6.02%
8,720
0.10
Mar 06, 2026
0.89
0.94
0.86
0.88
0.88
-3.08%
13,819
0.15
Mar 05, 2026
0.96
0.97
0.87
0.91
0.91
-0.87%
41,830
0.47
Mar 04, 2026
0.94
0.96
0.92
0.92
0.92
+0.11%
9,390
0.10
Mar 03, 2026
0.92
0.94
0.89
0.92
0.92
-0.54%
21,168
0.23
Mar 02, 2026
0.88
0.94
0.88
0.92
0.92
+0.77%
19,132
0.21
Feb 27, 2026
0.88
0.92
0.88
0.91
0.91
+3.05%
14,356
0.16
Feb 26, 2026
0.89
0.95
0.89
0.89
0.89
-0.45%
31,772
0.35
Feb 25, 2026
0.90
0.92
0.88
0.89
0.89
-1.11%
22,070
0.24
Feb 24, 2026
0.93
0.97
0.90
0.90
0.90
-2.91%
8,138
0.09
Feb 23, 2026
0.96
0.98
0.90
0.93
0.93
+0.65%
25,332
0.28
Feb 20, 2026
0.91
1.00
0.91
0.92
0.92
-0.22%
14,009
0.15
Feb 19, 2026
1.00
1.03
0.88
0.92
0.92
-4.15%
12,581
0.13
Feb 18, 2026
0.83
0.99
0.79
0.96
0.96
+7.00%
316,541
3.53
Feb 17, 2026
0.92
0.93
0.85
0.90
0.90
-2.81%
30,935
0.34
Feb 16, 2026
0.97
1.05
0.88
0.93
0.93
0.00%
0
0.00
Feb 13, 2026
0.97
1.05
0.88
0.93
0.93
-4.54%
56,626
0.62
Feb 12, 2026
1.03
1.06
0.97
0.97
0.97
-7.62%
33,032
0.35
Feb 11, 2026
1.14
1.14
1.05
1.05
1.05
+5.00%
33,035
0.35
Feb 10, 2026
1.02
1.15
1.01
1.12
1.12
+11.90%
68,029
0.72
Feb 09, 2026
1.01
1.06
0.99
1.00
1.00
-3.85%
32,562
0.34
Feb 06, 2026
0.88
1.04
0.88
1.04
1.04
+19.54%
57,959
0.62
Feb 05, 2026
1.00
1.01
0.82
0.87
0.87
-13.00%
70,257
0.75
Feb 04, 2026
1.09
1.09
0.98
1.00
1.00
-9.09%
52,693
0.57
Feb 03, 2026
1.09
1.14
1.02
1.10
1.10
+0.92%
76,073
0.83
Feb 02, 2026
1.15
1.21
1.07
1.09
1.09
-5.22%
50,984
0.56
Jan 30, 2026
1.25
1.25
1.10
1.15
1.15
-6.50%
88,115
0.97
Rows: