5 DAY PERFORMANCE
-12.64%
1 MONTH PERFORMANCE
+20.63%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
-13.96%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
-63.11%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $2.25 | $2.30 (2.22%) | $2.34 | $2.20 | 116.45 K | $16.85 M |
| 05/21/2025 | $2.33 | $2.26 (-3%) | $2.53 | $2.25 | 230.46 K | $16.21 M |
| 05/20/2025 | $2.56 | $2.33 (-8.98%) | $2.56 | $2.27 | 168.60 K | $16.71 M |
| 05/19/2025 | $2.60 | $2.55 (-1.92%) | $2.61 | $2.22 | 3.58 M | $18.29 M |
| 05/16/2025 | $2.16 | $2.61 (20.83%) | $2.80 | $2.16 | 1.00 M | $18.72 M |
| 05/15/2025 | $2.13 | $2.24 (5.16%) | $2.36 | $2.08 | 347.31 K | $16.06 M |
| 05/14/2025 | $2.25 | $2.14 (-4.89%) | $2.28 | $2.06 | 68.90 K | $15.35 M |
| 05/13/2025 | $2.13 | $2.25 (5.63%) | $2.40 | $2.10 | 140.94 K | $16.13 M |
| 05/12/2025 | $2.09 | $2.17 (3.83%) | $2.24 | $2.05 | 93.70 K | $15.56 M |
| 05/09/2025 | $2.10 | $2.00 (-4.76%) | $2.16 | $1.97 | 71.72 K | $14.34 M |
| 05/08/2025 | $2.16 | $2.11 (-2.31%) | $2.70 | $1.98 | 226.71 K | $15.13 M |
| 05/07/2025 | $2.18 | $2.14 (-1.83%) | $2.24 | $2.14 | 12.31 K | $15.35 M |
| 05/06/2025 | $2.26 | $2.11 (-6.64%) | $2.26 | $2.10 | 28.00 K | $15.13 M |
| 05/05/2025 | $2.24 | $2.13 (-4.91%) | $2.24 | $2.11 | 24.42 K | $15.27 M |
| 05/02/2025 | $2.11 | $2.17 (2.84%) | $2.20 | $2.11 | 21.48 K | $15.56 M |
| 05/01/2025 | $2.18 | $2.21 (1.38%) | $2.25 | $2.03 | 32.00 K | $15.85 M |
| 04/30/2025 | $2.19 | $2.25 (2.74%) | $2.28 | $2.15 | 44.70 K | $16.13 M |
| 04/29/2025 | $2.16 | $2.12 (-1.85%) | $2.21 | $2.09 | 32.70 K | $15.20 M |
| 04/28/2025 | $2.06 | $2.16 (4.85%) | $2.20 | $2.06 | 21.70 K | $15.49 M |
| 04/25/2025 | $2.22 | $2.13 (-4.05%) | $2.24 | $2.06 | 106.22 K | $15.27 M |
| 04/24/2025 | $1.90 | $2.24 (17.89%) | $2.27 | $1.87 | 249.50 K | $16.06 M |
| 04/23/2025 | $1.88 | $1.91 (1.6%) | $1.95 | $1.87 | 103.52 K | $13.70 M |
| 04/22/2025 | $1.85 | $1.89 (2.16%) | $1.94 | $1.85 | 6.80 K | $13.55 M |
| 04/21/2025 | $1.89 | $1.90 (0.53%) | $1.90 | $1.85 | 23.20 K | $13.62 M |
| 04/17/2025 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.84 | 8.33 K | $13.19 M |
| 04/16/2025 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.85 | 9.60 K | $13.48 M |
| 04/15/2025 | $1.92 | $1.95 (1.56%) | $1.95 | $1.90 | 10.08 K | $13.98 M |
| 04/14/2025 | $1.87 | $1.89 (1.07%) | $1.98 | $1.82 | 15.81 K | $13.55 M |
| 04/11/2025 | $1.84 | $1.88 (2.17%) | $1.98 | $1.83 | 110.56 K | $13.48 M |
| 04/10/2025 | $1.78 | $1.83 (2.81%) | $1.90 | $1.78 | 51.13 K | $13.12 M |
| 04/09/2025 | $1.74 | $1.79 (2.87%) | $1.81 | $1.63 | 91.33 K | $12.84 M |
| 04/08/2025 | $1.97 | $1.83 (-7.11%) | $2.06 | $1.78 | 25.01 K | $13.12 M |
| 04/07/2025 | $1.90 | $1.87 (-1.58%) | $1.94 | $1.80 | 43.34 K | $13.41 M |
| 04/04/2025 | $2.00 | $1.91 (-4.5%) | $2.08 | $1.90 | 69.85 K | $13.70 M |
| 04/03/2025 | $2.11 | $2.07 (-1.9%) | $2.15 | $2.07 | 42.30 K | $14.84 M |
| 04/02/2025 | $2.17 | $2.14 (-1.38%) | $2.23 | $2.12 | 19.19 K | $15.35 M |
| 04/01/2025 | $2.18 | $2.17 (-0.46%) | $2.22 | $2.16 | 15.98 K | $15.56 M |
| 03/31/2025 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.14 | 24.87 K | $15.56 M |
| 03/28/2025 | $2.33 | $2.23 (-4.29%) | $2.44 | $2.20 | 43.72 K | $15.99 M |
| 03/27/2025 | $2.21 | $2.39 (8.14%) | $2.40 | $2.21 | 80.76 K | $17.14 M |
| 03/26/2025 | $2.30 | $2.25 (-2.17%) | $2.34 | $2.21 | 75.20 K | $16.13 M |
| 03/25/2025 | $2.41 | $2.31 (-4.15%) | $2.70 | $2.20 | 748.26 K | $16.56 M |
| 03/24/2025 | $2.17 | $2.30 (5.99%) | $2.30 | $2.17 | 45.45 K | $16.49 M |
| 03/21/2025 | $2.10 | $2.20 (4.76%) | $2.23 | $2.09 | 16.94 K | $15.78 M |
| 03/20/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.07 | 4.24 K | $14.92 M |
| 03/19/2025 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.06 | 20.40 K | $14.92 M |
| 03/18/2025 | $2.15 | $2.13 (-0.93%) | $2.15 | $2.08 | 27.08 K | $15.27 M |
| 03/17/2025 | $2.08 | $2.15 (3.37%) | $2.18 | $2.08 | 13.65 K | $15.42 M |
| 03/14/2025 | $2.06 | $2.14 (3.88%) | $2.18 | $2.06 | 27.07 K | $15.35 M |
| 03/13/2025 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.05 | 12.29 K | $14.70 M |
| 03/12/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 21.83 K | $14.92 M |
| 03/11/2025 | $2.12 | $2.09 (-1.42%) | $2.13 | $2.07 | 23.70 K | $14.99 M |
| 03/10/2025 | $2.12 | $2.12 (0%) | $2.17 | $2.07 | 13.30 K | $15.20 M |
| 03/07/2025 | $2.13 | $2.17 (1.88%) | $2.17 | $2.05 | 24.54 K | $15.56 M |
| 03/06/2025 | $2.08 | $2.10 (0.96%) | $2.16 | $2.05 | 21.88 K | $15.06 M |
| 03/05/2025 | $2.04 | $2.08 (1.96%) | $2.14 | $2.02 | 27.70 K | $14.92 M |
| 03/04/2025 | $2.10 | $2.08 (-0.95%) | $2.20 | $2.01 | 39.13 K | $14.92 M |
| 03/03/2025 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.05 | 41.34 K | $15.35 M |
| 02/28/2025 | $2.21 | $2.18 (-1.36%) | $2.24 | $2.18 | 20.70 K | $15.63 M |
| 02/27/2025 | $2.27 | $2.22 (-2.2%) | $2.30 | $2.18 | 24.53 K | $15.92 M |
| 02/26/2025 | $2.25 | $2.27 (0.89%) | $2.28 | $2.20 | 27.25 K | $16.28 M |
| 02/25/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.19 | 95.19 K | $16.49 M |
| 02/24/2025 | $2.30 | $2.30 (0%) | $2.41 | $2.27 | 42.80 K | $16.49 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.
