5 DAY PERFORMANCE
+7.41%
1 MONTH PERFORMANCE
-9.02%
3 MONTH PERFORMANCE
-7.20%
6 MONTH PERFORMANCE
-32.95%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
-13.43%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.18 | $2.28 (4.59%) | $2.32 | $2.18 | 28,722 | $9.21 M |
| 12/31/2024 | $2.22 | $2.29 (3.15%) | $2.42 | $2.15 | 115,050 | $9.25 M |
| 12/30/2024 | $2.13 | $2.22 (4.23%) | $2.26 | $2.08 | 66,802 | $8.97 M |
| 12/27/2024 | $2.24 | $2.16 (-3.57%) | $2.41 | $2.00 | 83,134 | $8.73 M |
| 12/26/2024 | $2.25 | $2.24 (-0.44%) | $2.35 | $2.13 | 88,900 | $9.05 M |
| 12/24/2024 | $2.13 | $2.13 (0%) | $2.15 | $2.05 | 52,900 | $8.61 M |
| 12/23/2024 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.03 | 31,089 | $8.53 M |
| 12/20/2024 | $2.05 | $2.12 (3.41%) | $2.15 | $2.01 | 37,929 | $8.57 M |
| 12/19/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.00 | 23,805 | $8.20 M |
| 12/18/2024 | $2.10 | $2.01 (-4.29%) | $2.15 | $2.01 | 43,536 | $8.12 M |
| 12/17/2024 | $2.11 | $2.12 (0.47%) | $2.22 | $2.00 | 64,766 | $8.57 M |
| 12/16/2024 | $2.17 | $2.20 (1.38%) | $2.20 | $1.91 | 176,000 | $8.89 M |
| 12/13/2024 | $2.32 | $2.20 (-5.17%) | $2.33 | $2.17 | 22,443 | $8.89 M |
| 12/12/2024 | $2.35 | $2.26 (-3.83%) | $2.39 | $2.20 | 49,304 | $9.13 M |
| 12/11/2024 | $2.36 | $2.31 (-2.12%) | $2.45 | $2.25 | 78,213 | $9.33 M |
| 12/10/2024 | $2.46 | $2.40 (-2.44%) | $2.50 | $2.35 | 49,300 | $9.70 M |
| 12/09/2024 | $2.45 | $2.50 (2.04%) | $2.55 | $2.39 | 71,427 | $10.10 M |
| 12/06/2024 | $2.39 | $2.40 (0.42%) | $2.45 | $2.35 | 53,400 | $9.70 M |
| 12/05/2024 | $2.47 | $2.35 (-4.86%) | $2.47 | $2.34 | 37,200 | $9.50 M |
| 12/04/2024 | $2.48 | $2.41 (-2.82%) | $2.49 | $2.35 | 33,200 | $9.74 M |
| 12/03/2024 | $2.55 | $2.39 (-6.27%) | $2.59 | $2.35 | 85,430 | $9.66 M |
| 12/02/2024 | $2.50 | $2.55 (2%) | $2.90 | $2.44 | 245,699 | $10.30 M |
| 11/29/2024 | $2.50 | $2.50 (0%) | $2.57 | $2.47 | 44,940 | $10.10 M |
| 11/27/2024 | $2.52 | $2.49 (-1.19%) | $2.57 | $2.41 | 30,527 | $10.06 M |
| 11/26/2024 | $2.56 | $2.52 (-1.56%) | $2.69 | $2.38 | 63,373 | $10.18 M |
| 11/25/2024 | $2.68 | $2.69 (0.37%) | $2.83 | $2.55 | 160,200 | $10.87 M |
| 11/22/2024 | $2.54 | $2.65 (4.33%) | $2.72 | $2.49 | 96,311 | $10.71 M |
| 11/21/2024 | $2.56 | $2.46 (-3.91%) | $2.56 | $2.45 | 30,038 | $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 |