Data Storage Corporation DTST
2.84 USD -0.10 (-3.40%)
Regular-session close
2.85 +0.01 +0.35%
After hours · Nov 13, 4:00 PM ET
2.68 Day range 2.86
2.41 52-week range 5.12
- YTD
- -44.53%
- 1 year
- -29.53%
DTST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.81 | 2.86 | 2.68 | 2.84 | -0.10 | -3.40% | 14,344 |
| Nov 12, 2026 | 2.87 | 2.95 | 2.81 | 2.94 | -0.03 | -1.01% | 15,500 |
| Nov 11, 2026 | 3.00 | 3.00 | 2.76 | 2.97 | -0.10 | -3.26% | 23,800 |
| Nov 10, 2026 | 2.63 | 3.24 | 2.63 | 3.07 | +0.39 | +14.55% | 94,300 |
| Nov 9, 2026 | 2.67 | 2.75 | 2.58 | 2.68 | +0.05 | +1.90% | 35,400 |
| Nov 6, 2026 | 2.59 | 2.73 | 2.43 | 2.63 | +0.22 | +9.13% | 29,000 |
| Nov 5, 2026 | 2.67 | 2.73 | 2.40 | 2.41 | -0.38 | -13.62% | 75,200 |
| Nov 4, 2026 | 2.81 | 2.87 | 2.58 | 2.79 | -0.15 | -5.10% | 136,400 |
| Nov 3, 2026 | 3.20 | 4.40 | 2.39 | 2.94 | -0.17 | -5.47% | 5,467,100 |
| Nov 2, 2026 | 2.91 | 3.20 | 2.90 | 3.11 | +0.13 | +4.36% | 26,800 |
| Oct 30, 2026 | 2.93 | 3.35 | 2.86 | 2.98 | -0.09 | -2.93% | 84,900 |
| Oct 29, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | +0.08 | +2.68% | 1,000 |
| Oct 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | +0.02 | +0.67% | 2,100 |
| Oct 27, 2026 | 2.88 | 3.10 | 2.88 | 2.97 | -0.13 | -4.19% | 7,000 |
| Oct 26, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 0.00 | 0.00% | 1,700 |
| Oct 23, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | +0.12 | +4.03% | 900 |
| Oct 22, 2026 | 2.91 | 3.09 | 2.91 | 2.98 | -0.04 | -1.32% | 3,700 |
| Oct 21, 2026 | 2.99 | 3.05 | 2.98 | 3.02 | +0.07 | +2.37% | 8,300 |
| Oct 20, 2026 | 2.89 | 3.10 | 2.88 | 2.95 | -0.06 | -1.99% | 8,200 |
| Oct 19, 2026 | 3.02 | 3.17 | 3.00 | 3.01 | 0.00 | 0.00% | 4,500 |
| Oct 16, 2026 | 3.04 | 3.10 | 3.00 | 3.01 | -0.22 | -6.81% | 4,700 |
| Oct 15, 2026 | 3.13 | 3.25 | 2.99 | 3.23 | +0.02 | +0.62% | 10,000 |
| Oct 14, 2026 | 3.22 | 3.23 | 3.16 | 3.21 | -0.04 | -1.23% | 9,800 |
| Oct 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00% | 700 |
| Oct 12, 2026 | 3.27 | 3.35 | 3.20 | 3.25 | -0.09 | -2.69% | 10,000 |
| Oct 9, 2026 | 3.30 | 3.34 | 3.20 | 3.34 | +0.06 | +1.83% | 6,200 |
| Oct 8, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | +0.03 | +0.92% | 7,900 |
| Oct 7, 2026 | 3.30 | 3.45 | 3.24 | 3.25 | -0.18 | -5.25% | 6,400 |
| Oct 6, 2026 | 3.45 | 3.45 | 3.28 | 3.43 | +0.04 | +1.18% | 22,700 |
| Oct 5, 2026 | 3.34 | 3.45 | 3.32 | 3.39 | +0.07 | +2.11% | 11,000 |
| Oct 2, 2026 | 3.35 | 3.44 | 3.20 | 3.32 | -0.06 | -1.78% | 14,600 |
| Oct 1, 2026 | 3.40 | 3.45 | 3.30 | 3.38 | -0.06 | -1.74% | 5,700 |
| Sep 30, 2026 | 3.28 | 3.50 | 3.17 | 3.44 | +0.16 | +4.88% | 41,500 |
| Sep 29, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 0.00 | 0.00% | 11,200 |
| Sep 28, 2026 | 3.13 | 3.40 | 3.08 | 3.28 | +0.15 | +4.79% | 23,500 |
| Sep 25, 2026 | 2.88 | 3.55 | 2.78 | 3.13 | +0.28 | +9.82% | 182,800 |
| Sep 24, 2026 | 2.80 | 3.02 | 2.80 | 2.85 | +0.05 | +1.79% | 7,800 |
| Sep 23, 2026 | 2.83 | 3.03 | 2.75 | 2.80 | -0.12 | -4.11% | 5,700 |
| Sep 22, 2026 | 2.85 | 2.92 | 2.75 | 2.92 | +0.04 | +1.39% | 23,400 |
| Sep 21, 2026 | 2.93 | 3.00 | 2.82 | 2.88 | +0.09 | +3.23% | 14,700 |
| Sep 18, 2026 | 2.88 | 2.97 | 2.79 | 2.79 | -0.15 | -5.10% | 15,300 |
| Sep 17, 2026 | 2.86 | 3.05 | 2.82 | 2.94 | +0.08 | +2.80% | 21,900 |
| Sep 16, 2026 | 2.89 | 3.04 | 2.82 | 2.86 | -0.01 | -0.35% | 9,300 |
| Sep 15, 2026 | 2.90 | 2.93 | 2.86 | 2.87 | -0.06 | -2.05% | 11,200 |
| Sep 14, 2026 | 2.96 | 3.05 | 2.90 | 2.93 | -0.11 | -3.62% | 8,600 |
| Sep 11, 2026 | 2.98 | 3.10 | 2.90 | 3.04 | +0.05 | +1.67% | 12,200 |
| Sep 10, 2026 | 3.10 | 3.10 | 2.95 | 2.99 | -0.11 | -3.55% | 11,100 |
| Sep 9, 2026 | 3.11 | 3.15 | 3.08 | 3.10 | +0.02 | +0.65% | 12,400 |
| Sep 8, 2026 | 2.96 | 3.12 | 2.95 | 3.08 | +0.12 | +4.05% | 6,100 |
| Sep 4, 2026 | 2.97 | 3.05 | 2.96 | 2.96 | -0.01 | -0.34% | 3,800 |
| Sep 3, 2026 | 3.05 | 3.12 | 2.97 | 2.97 | +0.01 | +0.34% | 1,600 |
| Sep 2, 2026 | 3.05 | 3.05 | 2.95 | 2.96 | -0.08 | -2.63% | 5,800 |
| Sep 1, 2026 | 3.00 | 3.07 | 3.00 | 3.04 | 0.00 | 0.00% | 6,400 |
| Aug 31, 2026 | 3.01 | 3.06 | 2.98 | 3.04 | -0.02 | -0.65% | 6,000 |
| Aug 28, 2026 | 2.98 | 3.06 | 2.95 | 3.06 | +0.07 | +2.34% | 10,300 |
| Aug 27, 2026 | 2.90 | 3.02 | 2.90 | 2.99 | +0.01 | +0.34% | 8,300 |
| Aug 26, 2026 | 2.98 | 3.02 | 2.91 | 2.98 | +0.02 | +0.68% | 12,200 |
| Aug 25, 2026 | 3.04 | 3.04 | 2.90 | 2.96 | +0.02 | +0.68% | 27,500 |
| Aug 24, 2026 | 3.04 | 3.07 | 2.92 | 2.94 | -0.11 | -3.61% | 15,900 |
| Aug 21, 2026 | 3.02 | 3.15 | 3.02 | 3.05 | +0.03 | +0.99% | 11,000 |
| Aug 20, 2026 | 3.15 | 3.15 | 3.01 | 3.02 | -0.06 | -1.95% | 21,700 |
| Aug 19, 2026 | 3.04 | 3.08 | 2.96 | 3.08 | +0.03 | +0.98% | 23,400 |
| Aug 18, 2026 | 3.04 | 3.06 | 2.94 | 3.05 | +0.04 | +1.33% | 24,200 |
| Aug 17, 2026 | 3.03 | 3.10 | 2.90 | 3.01 | -0.05 | -1.63% | 17,700 |
| Aug 14, 2026 | 3.56 | 3.56 | 2.85 | 3.06 | -0.52 | -14.53% | 87,900 |
65 days, newest first. Daily bars as drawn on the DTST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.