-
5 DAY PERFORMANCE
-2.99% -
1 MONTH PERFORMANCE
-9.72% -
3 MONTH PERFORMANCE
-56.38% -
6 MONTH PERFORMANCE
-75.47% -
YEAR-TO-DATE PERFORMANCE
-44.60% -
1 YEAR PERFORMANCE
-74.51%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.87 | 8,499 | $5.21 M |
| 09/06/2024 | $1.94 | $1.84 (-5.15%) | $1.99 | $1.82 | 26,640 | $4.91 M |
| 09/05/2024 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.96 | 24,019 | $5.25 M |
| 09/04/2024 | $2.03 | $2.01 (-0.99%) | $2.07 | $2.00 | 17,500 | $5.36 M |
| 09/03/2024 | $2.11 | $2.06 (-2.37%) | $2.13 | $2.05 | 8,800 | $5.49 M |
| 08/30/2024 | $2.09 | $2.12 (1.44%) | $2.17 | $2.05 | 29,200 | $5.65 M |
| 08/29/2024 | $2.23 | $2.05 (-8.07%) | $2.23 | $2.05 | 14,202 | $5.47 M |
| 08/28/2024 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.10 | 21,500 | $5.63 M |
| 08/27/2024 | $2.15 | $2.23 (3.72%) | $2.23 | $2.11 | 12,841 | $5.95 M |
| 08/26/2024 | $2.14 | $2.22 (3.74%) | $2.22 | $2.12 | 14,000 | $5.92 M |
| 08/23/2024 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.04 | 22,736 | $5.68 M |
| 08/22/2024 | $2.11 | $2.13 (0.95%) | $2.24 | $2.11 | 11,424 | $5.68 M |
| 08/21/2024 | $2.09 | $2.13 (1.91%) | $2.20 | $2.06 | 39,502 | $5.68 M |
| 08/20/2024 | $2.08 | $2.07 (-0.48%) | $2.11 | $2.03 | 22,834 | $5.52 M |
| 08/19/2024 | $2.07 | $2.08 (0.48%) | $2.15 | $2.05 | 26,292 | $5.55 M |
| 08/16/2024 | $2.00 | $2.06 (3%) | $2.14 | $2.00 | 24,145 | $5.49 M |
| 08/15/2024 | $2.13 | $2.14 (0.47%) | $2.16 | $2.10 | 14,800 | $5.71 M |
| 08/14/2024 | $2.03 | $2.13 (4.93%) | $2.13 | $2.02 | 9,743 | $5.68 M |
| 08/13/2024 | $2.07 | $2.07 (0%) | $2.09 | $2.01 | 20,100 | $5.52 M |
| 08/12/2024 | $2.12 | $2.10 (-0.94%) | $2.30 | $2.10 | 5,609 | $5.60 M |
| 08/09/2024 | $2.05 | $2.16 (5.37%) | $2.17 | $2.05 | 29,144 | $5.76 M |
| 08/08/2024 | $2.05 | $2.08 (1.46%) | $2.22 | $2.03 | 42,478 | $5.55 M |
| 08/07/2024 | $2.16 | $2.02 (-6.48%) | $2.26 | $2.02 | 24,900 | $5.39 M |
| 08/06/2024 | $2.24 | $2.19 (-2.23%) | $2.37 | $2.10 | 29,400 | $5.84 M |
| 08/05/2024 | $2.15 | $2.17 (0.93%) | $2.23 | $2.00 | 33,593 | $5.79 M |
| 08/02/2024 | $2.38 | $2.15 (-9.66%) | $2.39 | $2.05 | 23,745 | $5.73 M |
| 08/01/2024 | $2.43 | $2.27 (-6.58%) | $2.43 | $2.27 | 15,600 | $6.05 M |
| 07/31/2024 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.22 | 30,910 | $6.45 M |
| 07/30/2024 | $2.72 | $2.55 (-6.25%) | $2.72 | $2.50 | 33,200 | $6.80 M |
| 07/29/2024 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.64 | 18,900 | $7.07 M |
| 07/26/2024 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.67 | 21,278 | $7.33 M |
| 07/25/2024 | $2.70 | $2.76 (2.22%) | $2.85 | $2.65 | 50,422 | $7.36 M |
| 07/24/2024 | $2.82 | $2.70 (-4.26%) | $2.86 | $2.70 | 26,100 | $7.20 M |
| 07/23/2024 | $2.74 | $2.88 (5.11%) | $2.88 | $2.74 | 23,900 | $7.68 M |
| 07/22/2024 | $2.89 | $2.81 (-2.77%) | $2.98 | $2.73 | 30,405 | $7.49 M |
| 07/19/2024 | $2.83 | $2.77 (-2.12%) | $2.92 | $2.70 | 31,167 | $7.39 M |
| 07/18/2024 | $2.90 | $2.88 (-0.69%) | $2.98 | $2.86 | 13,878 | $7.68 M |
| 07/17/2024 | $2.97 | $2.92 (-1.68%) | $3.03 | $2.85 | 52,452 | $7.79 M |
| 07/16/2024 | $3.04 | $2.97 (-2.3%) | $3.04 | $2.90 | 27,604 | $7.92 M |
| 07/15/2024 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.90 | 40,386 | $7.81 M |
| 07/12/2024 | $3.10 | $3.06 (-1.29%) | $3.27 | $3.01 | 23,506 | $8.16 M |
| 07/11/2024 | $2.91 | $3.16 (8.59%) | $3.36 | $2.91 | 139,325 | $8.43 M |
| 07/10/2024 | $2.73 | $2.85 (4.4%) | $2.88 | $2.71 | 79,748 | $7.60 M |
| 07/09/2024 | $2.61 | $2.69 (3.07%) | $2.76 | $2.61 | 45,085 | $7.17 M |
| 07/08/2024 | $2.73 | $2.69 (-1.47%) | $2.79 | $2.60 | 83,675 | $7.17 M |
| 07/05/2024 | $3.00 | $2.87 (-4.33%) | $3.06 | $2.80 | 205,359 | $7.65 M |
| 07/03/2024 | $3.64 | $3.12 (-14.29%) | $3.64 | $3.00 | 244,546 | $8.32 M |
| 07/02/2024 | $3.36 | $3.46 (2.98%) | $3.75 | $3.11 | 1.15 M | $9.23 M |
| 07/01/2024 | $5.29 | $4.94 (-6.62%) | $7.67 | $4.60 | 14.97 M | $13.17 M |
| 06/28/2024 | $4.36 | $4.50 (3.21%) | $4.50 | $4.36 | 3,121 | $12.00 M |
| 06/27/2024 | $4.42 | $4.40 (-0.45%) | $4.42 | $4.36 | 4,153 | $11.73 M |
| 06/26/2024 | $4.33 | $4.35 (0.46%) | $4.81 | $4.33 | 10,374 | $11.60 M |
| 06/25/2024 | $4.21 | $4.39 (4.28%) | $4.61 | $4.17 | 11,397 | $11.71 M |
| 06/24/2024 | $3.98 | $4.23 (6.28%) | $4.43 | $3.96 | 7,463 | $11.28 M |
| 06/21/2024 | $3.96 | $3.93 (-0.76%) | $4.05 | $3.82 | 16,383 | $10.48 M |
| 06/20/2024 | $4.32 | $3.92 (-9.26%) | $4.42 | $3.81 | 16,503 | $10.45 M |
| 06/18/2024 | $4.13 | $4.37 (5.81%) | $4.70 | $4.13 | 7,714 | $11.65 M |
| 06/17/2024 | $4.34 | $4.39 (1.15%) | $4.40 | $4.30 | 4,107 | $11.71 M |
| 06/14/2024 | $4.52 | $4.43 (-1.99%) | $4.52 | $4.31 | 7,658 | $11.81 M |
| 06/13/2024 | $4.60 | $4.60 (0%) | $4.85 | $4.50 | 23,519 | $12.27 M |
| 06/12/2024 | $4.57 | $4.62 (1.09%) | $4.81 | $4.36 | 15,781 | $12.32 M |
| 06/11/2024 | $4.40 | $4.54 (3.18%) | $4.88 | $4.38 | 21,653 | $12.11 M |
| 06/10/2024 | $4.31 | $4.45 (3.25%) | $4.86 | $4.31 | 31,360 | $11.87 M |