Data Storage Corporation - Common Stock (DTST)
3.9900
+0.0300 (0.76%)
NASDAQ · Last Trade: Mar 7th, 8:54 AM EST
Historical Prices For Data Storage Corporation - Common Stock (DTST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 3.93 | 4.10 | 3.93 | 3.99 | 13,521 | 3.99 |
| 3/05/2026 | 3.97 | 4.08 | 3.96 | 3.96 | 10,110 | 3.96 |
| 3/04/2026 | 3.91 | 4.12 | 3.90 | 4.00 | 15,114 | 4.00 |
| 3/03/2026 | 3.85 | 4.09 | 3.83 | 3.92 | 20,224 | 3.92 |
| 3/02/2026 | 3.94 | 4.00 | 3.85 | 3.87 | 12,540 | 3.87 |
| 2/27/2026 | 4.12 | 4.12 | 4.00 | 4.00 | 7,324 | 4.00 |
| 2/26/2026 | 4.07 | 4.15 | 3.88 | 4.09 | 12,944 | 4.09 |
| 2/25/2026 | 4.00 | 4.11 | 4.00 | 4.03 | 9,652 | 4.03 |
| 2/24/2026 | 4.06 | 4.13 | 3.85 | 3.92 | 33,096 | 3.92 |
| 2/23/2026 | 4.28 | 4.32 | 4.03 | 4.05 | 15,452 | 4.05 |
| 2/20/2026 | 4.40 | 4.40 | 4.26 | 4.29 | 8,865 | 4.29 |
| 2/19/2026 | 4.38 | 4.39 | 4.33 | 4.33 | 11,878 | 4.33 |
| 2/18/2026 | 4.40 | 4.40 | 4.25 | 4.36 | 5,047 | 4.36 |
| 2/17/2026 | 4.32 | 4.45 | 4.27 | 4.41 | 11,088 | 4.41 |
| 2/13/2026 | 4.35 | 4.45 | 4.31 | 4.40 | 9,612 | 4.40 |
| 2/12/2026 | 4.35 | 4.43 | 4.25 | 4.31 | 12,636 | 4.31 |
| 2/11/2026 | 4.53 | 4.53 | 4.27 | 4.35 | 11,918 | 4.35 |
| 2/10/2026 | 4.75 | 4.75 | 4.46 | 4.51 | 9,844 | 4.51 |
| 2/09/2026 | 4.76 | 4.81 | 4.60 | 4.67 | 16,719 | 4.67 |
| 2/06/2026 | 4.76 | 4.95 | 4.76 | 4.81 | 21,727 | 4.81 |
| 2/05/2026 | 4.76 | 4.90 | 4.76 | 4.85 | 19,330 | 4.85 |
| 2/04/2026 | 4.79 | 4.85 | 4.50 | 4.80 | 19,000 | 4.80 |
| 2/03/2026 | 4.73 | 4.87 | 4.46 | 4.87 | 15,723 | 4.87 |
| 2/02/2026 | 4.43 | 4.93 | 4.38 | 4.71 | 17,882 | 4.71 |
| 1/30/2026 | 4.24 | 4.50 | 4.22 | 4.47 | 44,052 | 4.47 |
| 1/29/2026 | 4.21 | 4.43 | 4.10 | 4.16 | 8,623 | 4.16 |
| 1/28/2026 | 4.29 | 4.41 | 4.16 | 4.22 | 16,977 | 4.22 |
| 1/27/2026 | 4.26 | 4.46 | 4.26 | 4.32 | 15,297 | 4.32 |
| 1/26/2026 | 4.33 | 4.37 | 4.23 | 4.29 | 14,900 | 4.29 |
| 1/23/2026 | 4.25 | 4.46 | 4.19 | 4.39 | 5,403 | 4.39 |
| 1/22/2026 | 4.21 | 4.34 | 4.17 | 4.25 | 15,527 | 4.25 |
| 1/21/2026 | 4.35 | 4.44 | 4.03 | 4.14 | 25,855 | 4.14 |
| 1/20/2026 | 4.47 | 4.48 | 4.26 | 4.34 | 26,869 | 4.34 |
| 1/16/2026 | 4.50 | 4.69 | 4.42 | 4.47 | 21,392 | 4.47 |
| 1/15/2026 | 4.47 | 4.58 | 4.33 | 4.33 | 14,404 | 4.33 |
| 1/14/2026 | 5.00 | 5.00 | 4.32 | 4.45 | 59,347 | 4.45 |
| 1/13/2026 | 5.07 | 5.07 | 5.00 | 5.06 | 12,366 | 5.06 |
| 1/12/2026 | 5.07 | 5.10 | 5.04 | 5.07 | 22,785 | 5.07 |
| 1/09/2026 | 5.09 | 5.13 | 5.08 | 5.09 | 35,789 | 5.09 |
| 1/08/2026 | 5.09 | 5.12 | 5.08 | 5.12 | 44,919 | 5.12 |
| 1/07/2026 | 5.10 | 5.14 | 5.09 | 5.09 | 46,262 | 5.09 |
| 1/06/2026 | 5.08 | 5.10 | 5.05 | 5.07 | 63,305 | 5.07 |
| 1/05/2026 | 5.11 | 5.12 | 5.08 | 5.09 | 57,924 | 5.09 |
| 1/02/2026 | 5.10 | 5.12 | 5.07 | 5.10 | 90,674 | 5.10 |
| 12/31/2025 | 5.07 | 5.15 | 5.07 | 5.12 | 40,098 | 5.12 |
| 12/30/2025 | 5.09 | 5.10 | 5.09 | 5.09 | 23,768 | 5.09 |
| 12/29/2025 | 5.09 | 5.10 | 5.08 | 5.08 | 30,892 | 5.08 |
| 12/26/2025 | 5.04 | 5.09 | 5.04 | 5.07 | 28,924 | 5.07 |
| 12/24/2025 | 5.04 | 5.06 | 5.03 | 5.03 | 21,994 | 5.03 |
| 12/23/2025 | 5.04 | 5.06 | 5.04 | 5.05 | 33,243 | 5.05 |
| 12/22/2025 | 5.03 | 5.07 | 5.03 | 5.03 | 49,874 | 5.03 |
| 12/19/2025 | 5.02 | 5.04 | 5.02 | 5.04 | 126,920 | 5.04 |
| 12/18/2025 | 5.01 | 5.04 | 5.00 | 5.02 | 77,704 | 5.02 |
| 12/17/2025 | 5.01 | 5.03 | 5.00 | 5.01 | 90,174 | 5.01 |
| 12/16/2025 | 5.00 | 5.04 | 5.00 | 5.02 | 49,637 | 5.02 |
| 12/15/2025 | 5.00 | 5.05 | 4.99 | 5.02 | 121,891 | 5.02 |
| 12/12/2025 | 5.00 | 5.04 | 4.94 | 5.00 | 141,195 | 5.00 |
| 12/11/2025 | 5.02 | 5.04 | 4.92 | 5.03 | 254,714 | 5.03 |
| 12/10/2025 | 5.02 | 5.05 | 5.00 | 5.02 | 191,271 | 5.02 |
| 12/09/2025 | 4.97 | 5.04 | 4.95 | 5.04 | 263,154 | 5.04 |
| 12/08/2025 | 4.85 | 5.00 | 4.82 | 4.96 | 950,577 | 4.96 |