-
5 DAY PERFORMANCE
+2.50% -
1 MONTH PERFORMANCE
+4.68% -
3 MONTH PERFORMANCE
+15.49% -
6 MONTH PERFORMANCE
-60.19% -
YEAR-TO-DATE PERFORMANCE
-30.11% -
1 YEAR PERFORMANCE
-11.51%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.56 | $2.46 (-3.91%) | $2.56 | $2.45 | 29,247 | $9.94 M |
| 11/20/2024 | $2.44 | $2.52 (3.28%) | $2.58 | $2.41 | 118,696 | $10.18 M |
| 11/19/2024 | $2.37 | $2.45 (3.38%) | $3.00 | $2.30 | 598,300 | $9.90 M |
| 11/18/2024 | $2.45 | $2.38 (-2.86%) | $2.48 | $2.30 | 38,800 | $9.62 M |
| 11/15/2024 | $2.44 | $2.40 (-1.64%) | $2.49 | $2.35 | 49,348 | $6.23 M |
| 11/14/2024 | $2.41 | $2.38 (-1.24%) | $2.49 | $2.37 | 42,600 | $6.18 M |
| 11/13/2024 | $2.75 | $2.36 (-14.18%) | $3.00 | $2.30 | 300,465 | $6.13 M |
| 11/12/2024 | $2.63 | $2.88 (9.51%) | $2.94 | $2.63 | 322,303 | $7.48 M |
| 11/11/2024 | $2.48 | $2.62 (5.65%) | $2.64 | $2.48 | 128,300 | $6.80 M |
| 11/08/2024 | $2.44 | $2.50 (2.46%) | $2.59 | $2.29 | 150,228 | $6.66 M |
| 11/07/2024 | $2.40 | $2.46 (2.5%) | $2.48 | $2.38 | 40,531 | $6.55 M |
| 11/06/2024 | $2.44 | $2.38 (-2.46%) | $2.50 | $2.37 | 76,115 | $6.34 M |
| 11/05/2024 | $2.55 | $2.42 (-5.1%) | $2.61 | $2.41 | 32,825 | $6.45 M |
| 11/04/2024 | $2.40 | $2.55 (6.25%) | $2.64 | $2.40 | 93,662 | $6.79 M |
| 11/01/2024 | $2.43 | $2.42 (-0.41%) | $2.52 | $2.41 | 79,400 | $6.45 M |
| 10/31/2024 | $2.35 | $2.43 (3.4%) | $2.48 | $2.26 | 107,200 | $6.47 M |
| 10/30/2024 | $2.37 | $2.37 (0%) | $2.40 | $2.33 | 68,500 | $6.31 M |
| 10/29/2024 | $2.46 | $2.36 (-4.07%) | $2.47 | $2.31 | 99,720 | $6.29 M |
| 10/28/2024 | $2.45 | $2.38 (-2.86%) | $2.52 | $2.34 | 76,339 | $6.34 M |
| 10/25/2024 | $2.61 | $2.47 (-5.36%) | $2.67 | $2.36 | 118,000 | $6.58 M |
| 10/24/2024 | $2.34 | $2.54 (8.55%) | $2.75 | $2.29 | 380,600 | $6.77 M |
| 10/23/2024 | $2.43 | $2.28 (-6.17%) | $2.43 | $2.27 | 152,500 | $6.07 M |
| 10/22/2024 | $2.33 | $2.35 (0.86%) | $2.40 | $2.26 | 48,032 | $6.26 M |
| 10/21/2024 | $2.26 | $2.38 (5.31%) | $2.42 | $2.22 | 120,513 | $6.34 M |
| 10/18/2024 | $2.19 | $2.29 (4.57%) | $2.35 | $2.19 | 114,000 | $6.10 M |
| 10/17/2024 | $2.19 | $2.21 (0.91%) | $2.23 | $2.10 | 69,300 | $5.89 M |
| 10/16/2024 | $2.28 | $2.19 (-3.95%) | $2.30 | $2.15 | 103,354 | $5.83 M |
| 10/15/2024 | $2.28 | $2.22 (-2.63%) | $2.35 | $2.21 | 75,300 | $5.91 M |
| 10/14/2024 | $2.34 | $2.34 (0%) | $2.49 | $2.23 | 133,602 | $6.23 M |
| 10/11/2024 | $2.18 | $2.34 (7.34%) | $2.42 | $2.11 | 378,400 | $6.23 M |
| 10/10/2024 | $2.31 | $2.22 (-3.9%) | $2.80 | $2.18 | 4.20 M | $5.91 M |
| 10/09/2024 | $2.34 | $2.24 (-4.27%) | $2.34 | $2.17 | 80,400 | $5.97 M |
| 10/08/2024 | $2.38 | $2.16 (-9.24%) | $2.38 | $2.14 | 104,000 | $5.75 M |
| 10/07/2024 | $2.25 | $2.43 (8%) | $2.45 | $2.24 | 77,431 | $6.47 M |
| 10/04/2024 | $2.31 | $2.24 (-3.03%) | $2.32 | $2.21 | 69,187 | $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 |