5 DAY PERFORMANCE
-5.76%
1 MONTH PERFORMANCE
-17.05%
3 MONTH PERFORMANCE
-20.70%
6 MONTH PERFORMANCE
-19.64%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-78.60%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.73 | $1.80 (4.05%) | $1.81 | $1.65 | 85,179 | $12.05 M |
| 04/08/2025 | $1.97 | $1.83 (-7.11%) | $2.06 | $1.78 | 24,479 | $13.12 M |
| 04/07/2025 | $1.90 | $1.87 (-1.58%) | $1.94 | $1.80 | 43,340 | $13.41 M |
| 04/04/2025 | $2.00 | $1.91 (-4.5%) | $2.08 | $1.90 | 69,853 | $13.70 M |
| 04/03/2025 | $2.11 | $2.07 (-1.9%) | $2.15 | $2.07 | 42,300 | $14.84 M |
| 04/02/2025 | $2.17 | $2.14 (-1.38%) | $2.23 | $2.12 | 19,193 | $15.35 M |
| 04/01/2025 | $2.18 | $2.17 (-0.46%) | $2.22 | $2.16 | 15,976 | $15.56 M |
| 03/31/2025 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.14 | 24,874 | $15.56 M |
| 03/28/2025 | $2.33 | $2.23 (-4.29%) | $2.44 | $2.20 | 43,724 | $15.99 M |
| 03/27/2025 | $2.21 | $2.39 (8.14%) | $2.40 | $2.21 | 80,763 | $17.14 M |
| 03/26/2025 | $2.30 | $2.25 (-2.17%) | $2.34 | $2.21 | 75,200 | $16.13 M |
| 03/25/2025 | $2.41 | $2.31 (-4.15%) | $2.70 | $2.20 | 748,255 | $16.56 M |
| 03/24/2025 | $2.17 | $2.30 (5.99%) | $2.30 | $2.17 | 45,447 | $16.49 M |
| 03/21/2025 | $2.10 | $2.20 (4.76%) | $2.23 | $2.09 | 16,942 | $15.78 M |
| 03/20/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.07 | 4,235 | $14.92 M |
| 03/19/2025 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.06 | 20,400 | $14.92 M |
| 03/18/2025 | $2.15 | $2.13 (-0.93%) | $2.15 | $2.08 | 27,076 | $15.27 M |
| 03/17/2025 | $2.08 | $2.15 (3.37%) | $2.18 | $2.08 | 13,652 | $15.42 M |
| 03/14/2025 | $2.06 | $2.14 (3.88%) | $2.18 | $2.06 | 27,065 | $15.35 M |
| 03/13/2025 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.05 | 12,292 | $14.70 M |
| 03/12/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 21,827 | $14.92 M |
| 03/11/2025 | $2.12 | $2.09 (-1.42%) | $2.13 | $2.07 | 23,700 | $14.99 M |
| 03/10/2025 | $2.12 | $2.12 (0%) | $2.17 | $2.07 | 13,303 | $15.20 M |
| 03/07/2025 | $2.13 | $2.17 (1.88%) | $2.17 | $2.05 | 24,535 | $15.56 M |
| 03/06/2025 | $2.08 | $2.10 (0.96%) | $2.16 | $2.05 | 21,884 | $15.06 M |
| 03/05/2025 | $2.04 | $2.08 (1.96%) | $2.14 | $2.02 | 27,700 | $14.92 M |
| 03/04/2025 | $2.10 | $2.08 (-0.95%) | $2.20 | $2.01 | 39,133 | $14.92 M |
| 03/03/2025 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.05 | 41,343 | $15.35 M |
| 02/28/2025 | $2.21 | $2.18 (-1.36%) | $2.24 | $2.18 | 20,703 | $15.63 M |
| 02/27/2025 | $2.27 | $2.22 (-2.2%) | $2.30 | $2.18 | 24,534 | $15.92 M |
| 02/26/2025 | $2.25 | $2.27 (0.89%) | $2.28 | $2.20 | 27,249 | $16.28 M |
| 02/25/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.19 | 95,190 | $16.49 M |
| 02/24/2025 | $2.30 | $2.30 (0%) | $2.41 | $2.27 | 42,800 | $16.49 M |
| 02/21/2025 | $2.30 | $2.33 (1.3%) | $2.35 | $2.24 | 50,532 | $16.71 M |
| 02/20/2025 | $2.30 | $2.24 (-2.61%) | $2.35 | $2.24 | 48,318 | $16.06 M |
| 02/19/2025 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.26 | 59,016 | $16.64 M |
| 02/18/2025 | $2.32 | $2.30 (-0.86%) | $2.38 | $2.22 | 262,600 | $16.49 M |
| 02/14/2025 | $2.50 | $2.20 (-12%) | $2.89 | $2.20 | 558,616 | $8.89 M |
| 02/13/2025 | $2.37 | $2.44 (2.95%) | $2.56 | $2.30 | 166,262 | $9.86 M |
| 02/12/2025 | $2.20 | $2.34 (6.36%) | $2.35 | $2.05 | 121,104 | $9.46 M |
| 02/11/2025 | $2.03 | $2.16 (6.4%) | $2.21 | $2.03 | 101,700 | $8.73 M |
| 02/10/2025 | $1.98 | $2.09 (5.56%) | $2.12 | $1.98 | 35,600 | $8.45 M |
| 02/07/2025 | $2.12 | $2.04 (-3.77%) | $2.18 | $2.02 | 45,200 | $8.24 M |
| 02/06/2025 | $2.01 | $2.10 (4.48%) | $2.20 | $2.01 | 51,200 | $8.49 M |
| 02/05/2025 | $2.17 | $2.15 (-0.92%) | $2.35 | $1.80 | 243,473 | $8.69 M |
| 02/04/2025 | $1.95 | $2.13 (9.23%) | $2.22 | $1.94 | 126,582 | $8.61 M |
| 02/03/2025 | $1.98 | $2.04 (3.03%) | $2.04 | $1.97 | 22,195 | $8.24 M |
| 01/31/2025 | $2.04 | $1.99 (-2.45%) | $2.06 | $1.95 | 60,200 | $8.04 M |
| 01/30/2025 | $2.03 | $2.00 (-1.48%) | $2.06 | $1.92 | 225,252 | $8.08 M |
| 01/29/2025 | $1.92 | $1.98 (3.13%) | $2.03 | $1.82 | 86,100 | $8.00 M |
| 01/28/2025 | $2.06 | $1.93 (-6.31%) | $2.09 | $1.85 | 271,100 | $7.80 M |
| 01/27/2025 | $2.35 | $2.08 (-11.49%) | $3.10 | $1.95 | 3.88 M | $8.41 M |
| 01/24/2025 | $2.14 | $2.10 (-1.87%) | $2.25 | $2.06 | 96,331 | $8.49 M |
| 01/23/2025 | $2.15 | $2.09 (-2.79%) | $2.30 | $2.02 | 231,500 | $8.45 M |
| 01/22/2025 | $2.08 | $2.05 (-1.44%) | $2.13 | $2.04 | 37,036 | $8.28 M |
| 01/21/2025 | $2.22 | $2.09 (-5.86%) | $2.22 | $2.08 | 30,309 | $8.45 M |
| 01/17/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.08 | 23,718 | $8.49 M |
| 01/16/2025 | $2.13 | $2.07 (-2.82%) | $2.25 | $2.07 | 45,147 | $8.36 M |
| 01/15/2025 | $2.27 | $2.18 (-3.96%) | $2.38 | $2.12 | 50,500 | $8.81 M |
| 01/14/2025 | $2.22 | $2.15 (-3.15%) | $2.29 | $2.12 | 40,011 | $8.69 M |
| 01/13/2025 | $2.26 | $2.12 (-6.19%) | $2.26 | $2.10 | 63,666 | $8.57 M |
| 01/10/2025 | $2.40 | $2.25 (-6.25%) | $2.40 | $2.16 | 48,981 | $9.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
