-
5 DAY PERFORMANCE
-10.40% -
1 MONTH PERFORMANCE
+13.71% -
3 MONTH PERFORMANCE
-21.95% -
6 MONTH PERFORMANCE
-73.30% -
YEAR-TO-DATE PERFORMANCE
-36.36% -
1 YEAR PERFORMANCE
-27.51%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.31 | $2.24 (-3.03%) | $2.32 | $2.21 | 67,259 | $5.97 M |
| 10/03/2024 | $2.45 | $2.27 (-7.35%) | $2.45 | $2.18 | 138,382 | $6.05 M |
| 10/02/2024 | $2.33 | $2.50 (7.3%) | $2.54 | $2.32 | 164,015 | $6.66 M |
| 10/01/2024 | $2.47 | $2.36 (-4.45%) | $2.47 | $2.13 | 149,800 | $6.29 M |
| 09/30/2024 | $2.41 | $2.50 (3.73%) | $2.57 | $2.31 | 435,160 | $6.66 M |
| 09/27/2024 | $2.28 | $2.41 (5.7%) | $2.50 | $2.15 | 1.10 M | $6.26 M |
| 09/26/2024 | $2.03 | $2.06 (1.48%) | $3.00 | $2.01 | 11.12 M | $5.35 M |
| 09/25/2024 | $2.04 | $2.02 (-0.98%) | $2.15 | $2.00 | 80,000 | $5.25 M |
| 09/24/2024 | $1.95 | $2.09 (7.18%) | $2.15 | $1.90 | 157,600 | $5.43 M |
| 09/23/2024 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.94 | 106,011 | $5.06 M |
| 09/20/2024 | $2.03 | $1.99 (-1.97%) | $2.11 | $1.99 | 152,906 | $5.17 M |
| 09/19/2024 | $2.06 | $2.04 (-0.97%) | $2.39 | $2.04 | 448,839 | $5.30 M |
| 09/18/2024 | $2.68 | $2.00 (-25.37%) | $2.68 | $1.94 | 1.34 M | $5.19 M |
| 09/17/2024 | $2.27 | $2.94 (29.52%) | $3.55 | $2.22 | 40.52 M | $7.64 M |
| 09/16/2024 | $2.16 | $2.27 (5.09%) | $2.29 | $2.11 | 44,669 | $5.90 M |
| 09/13/2024 | $2.11 | $2.16 (2.37%) | $2.19 | $2.11 | 21,838 | $5.61 M |
| 09/12/2024 | $2.17 | $2.17 (0%) | $2.19 | $2.06 | 41,312 | $5.64 M |
| 09/11/2024 | $1.81 | $2.16 (19.34%) | $2.16 | $1.65 | 275,800 | $5.61 M |
| 09/10/2024 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.86 | 3,743 | $4.88 M |
| 09/09/2024 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.87 | 8,513 | $4.88 M |
| 09/06/2024 | $1.94 | $1.84 (-5.15%) | $1.99 | $1.82 | 26,640 | $4.78 M |
| 09/05/2024 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.96 | 24,019 | $5.12 M |
| 09/04/2024 | $2.03 | $2.01 (-0.99%) | $2.07 | $2.00 | 17,500 | $5.22 M |
| 09/03/2024 | $2.11 | $2.06 (-2.37%) | $2.13 | $2.05 | 8,800 | $5.35 M |
| 08/30/2024 | $2.09 | $2.12 (1.44%) | $2.17 | $2.05 | 29,200 | $5.51 M |
| 08/29/2024 | $2.23 | $2.05 (-8.07%) | $2.23 | $2.05 | 14,202 | $5.32 M |
| 08/28/2024 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.10 | 21,500 | $5.48 M |
| 08/27/2024 | $2.15 | $2.23 (3.72%) | $2.23 | $2.11 | 12,841 | $5.79 M |
| 08/26/2024 | $2.14 | $2.22 (3.74%) | $2.22 | $2.12 | 14,000 | $5.77 M |
| 08/23/2024 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.04 | 22,736 | $5.53 M |
| 08/22/2024 | $2.11 | $2.13 (0.95%) | $2.24 | $2.11 | 11,424 | $5.53 M |
| 08/21/2024 | $2.09 | $2.13 (1.91%) | $2.20 | $2.06 | 39,502 | $5.53 M |
| 08/20/2024 | $2.08 | $2.07 (-0.48%) | $2.11 | $2.03 | 22,834 | $5.38 M |
| 08/19/2024 | $2.07 | $2.08 (0.48%) | $2.15 | $2.05 | 26,292 | $5.40 M |
| 08/16/2024 | $2.00 | $2.06 (3%) | $2.14 | $2.00 | 24,145 | $5.35 M |
| 08/15/2024 | $2.13 | $2.14 (0.47%) | $2.16 | $2.10 | 14,800 | $5.56 M |
| 08/14/2024 | $2.03 | $2.13 (4.93%) | $2.13 | $2.02 | 9,743 | $5.53 M |
| 08/13/2024 | $2.07 | $2.07 (0%) | $2.09 | $2.01 | 20,100 | $5.38 M |
| 08/12/2024 | $2.12 | $2.10 (-0.94%) | $2.30 | $2.10 | 5,609 | $5.45 M |
| 08/09/2024 | $2.05 | $2.16 (5.37%) | $2.17 | $2.05 | 29,144 | $5.61 M |
| 08/08/2024 | $2.05 | $2.08 (1.46%) | $2.22 | $2.03 | 42,478 | $5.40 M |
| 08/07/2024 | $2.16 | $2.02 (-6.48%) | $2.26 | $2.02 | 24,900 | $5.25 M |
| 08/06/2024 | $2.24 | $2.19 (-2.23%) | $2.37 | $2.10 | 29,400 | $5.69 M |
| 08/05/2024 | $2.15 | $2.17 (0.93%) | $2.23 | $2.00 | 33,593 | $5.64 M |
| 08/02/2024 | $2.38 | $2.15 (-9.66%) | $2.39 | $2.05 | 23,745 | $5.58 M |
| 08/01/2024 | $2.43 | $2.27 (-6.58%) | $2.43 | $2.27 | 15,600 | $5.90 M |
| 07/31/2024 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.22 | 30,910 | $6.28 M |
| 07/30/2024 | $2.72 | $2.55 (-6.25%) | $2.72 | $2.50 | 33,200 | $6.62 M |
| 07/29/2024 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.64 | 18,900 | $6.88 M |
| 07/26/2024 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.67 | 21,278 | $7.14 M |
| 07/25/2024 | $2.70 | $2.76 (2.22%) | $2.85 | $2.65 | 50,422 | $7.17 M |
| 07/24/2024 | $2.82 | $2.70 (-4.26%) | $2.86 | $2.70 | 26,100 | $7.01 M |
| 07/23/2024 | $2.74 | $2.88 (5.11%) | $2.88 | $2.74 | 23,900 | $7.48 M |
| 07/22/2024 | $2.89 | $2.81 (-2.77%) | $2.98 | $2.73 | 30,405 | $7.30 M |
| 07/19/2024 | $2.83 | $2.77 (-2.12%) | $2.92 | $2.70 | 31,167 | $7.19 M |
| 07/18/2024 | $2.90 | $2.88 (-0.69%) | $2.98 | $2.86 | 13,878 | $7.48 M |
| 07/17/2024 | $2.97 | $2.92 (-1.68%) | $3.03 | $2.85 | 52,452 | $7.58 M |
| 07/16/2024 | $3.04 | $2.97 (-2.3%) | $3.04 | $2.90 | 27,604 | $7.71 M |
| 07/15/2024 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.90 | 40,386 | $7.61 M |
| 07/12/2024 | $3.10 | $3.06 (-1.29%) | $3.27 | $3.01 | 23,506 | $7.95 M |
| 07/11/2024 | $2.91 | $3.16 (8.59%) | $3.36 | $2.91 | 139,325 | $8.21 M |
| 07/10/2024 | $2.73 | $2.85 (4.4%) | $2.88 | $2.71 | 79,748 | $7.40 M |
| 07/09/2024 | $2.61 | $2.69 (3.07%) | $2.76 | $2.61 | 45,085 | $6.99 M |
| 07/08/2024 | $2.73 | $2.69 (-1.47%) | $2.79 | $2.60 | 83,675 | $6.99 M |
| 07/05/2024 | $3.00 | $2.87 (-4.33%) | $3.06 | $2.80 | 205,359 | $7.45 M |