-
5 DAY PERFORMANCE
+4.57% -
1 MONTH PERFORMANCE
+13.08% -
3 MONTH PERFORMANCE
+1.30% -
6 MONTH PERFORMANCE
-44.11% -
YEAR-TO-DATE PERFORMANCE
+35.07% -
1 YEAR PERFORMANCE
+25.08%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.95 | $3.89 (-1.52%) | $4.12 | $3.81 | 39,441 | |
| 11/20/2024 | $4.07 | $3.90 (-4.18%) | $4.21 | $3.82 | 57,016 | $27.30 M |
| 11/19/2024 | $3.76 | $4.03 (7.18%) | $4.34 | $3.76 | 61,117 | $28.21 M |
| 11/18/2024 | $3.71 | $3.75 (1.08%) | $3.90 | $3.71 | 38,430 | $26.25 M |
| 11/15/2024 | $3.76 | $3.72 (-1.06%) | $3.92 | $3.70 | 80,584 | $25.74 M |
| 11/14/2024 | $4.65 | $3.88 (-16.56%) | $4.66 | $3.75 | 260,913 | $26.84 M |
| 11/13/2024 | $5.00 | $5.14 (2.8%) | $5.15 | $4.70 | 163,415 | $35.56 M |
| 11/12/2024 | $4.98 | $4.94 (-0.8%) | $5.20 | $4.71 | 120,610 | $34.18 M |
| 11/11/2024 | $4.25 | $4.84 (13.88%) | $4.89 | $4.15 | 203,742 | $33.48 M |
| 11/08/2024 | $3.72 | $4.08 (9.68%) | $4.28 | $3.70 | 190,128 | $28.45 M |
| 11/07/2024 | $3.54 | $3.61 (1.98%) | $3.69 | $3.45 | 50,500 | $25.17 M |
| 11/06/2024 | $3.48 | $3.49 (0.29%) | $3.58 | $3.44 | 24,500 | $24.34 M |
| 11/05/2024 | $3.46 | $3.48 (0.58%) | $3.59 | $3.44 | 27,903 | $24.27 M |
| 11/04/2024 | $3.57 | $3.50 (-1.96%) | $3.57 | $3.40 | 22,600 | $24.41 M |
| 11/01/2024 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.35 | 25,600 | $23.64 M |
| 10/31/2024 | $3.49 | $3.44 (-1.43%) | $3.54 | $3.36 | 17,543 | $23.99 M |
| 10/30/2024 | $3.42 | $3.48 (1.75%) | $3.60 | $3.41 | 40,600 | $24.27 M |
| 10/29/2024 | $3.40 | $3.44 (1.18%) | $3.55 | $3.35 | 30,000 | $23.99 M |
| 10/28/2024 | $3.46 | $3.44 (-0.58%) | $3.49 | $3.36 | 35,588 | $23.99 M |
| 10/25/2024 | $3.48 | $3.46 (-0.57%) | $3.50 | $3.43 | 27,995 | $24.13 M |
| 10/24/2024 | $3.44 | $3.42 (-0.58%) | $3.44 | $3.34 | 19,800 | $23.85 M |
| 10/23/2024 | $3.45 | $3.43 (-0.58%) | $3.49 | $3.35 | 94,013 | $23.92 M |
| 10/22/2024 | $3.41 | $3.45 (1.17%) | $3.55 | $3.41 | 27,323 | $24.06 M |
| 10/21/2024 | $3.53 | $3.44 (-2.55%) | $3.53 | $3.36 | 43,800 | $23.99 M |
| 10/18/2024 | $3.58 | $3.54 (-1.12%) | $3.65 | $3.47 | 30,213 | $24.68 M |
| 10/17/2024 | $3.69 | $3.59 (-2.71%) | $3.73 | $3.47 | 34,040 | $25.03 M |
| 10/16/2024 | $3.58 | $3.63 (1.4%) | $3.74 | $3.50 | 28,758 | $25.31 M |
| 10/15/2024 | $3.63 | $3.57 (-1.65%) | $3.69 | $3.45 | 33,734 | $24.89 M |
| 10/14/2024 | $3.73 | $3.63 (-2.68%) | $3.78 | $3.55 | 23,012 | $25.31 M |
| 10/11/2024 | $3.62 | $3.73 (3.04%) | $3.78 | $3.60 | 26,639 | $26.01 M |
| 10/10/2024 | $3.61 | $3.60 (-0.28%) | $3.67 | $3.52 | 39,722 | $25.10 M |
| 10/09/2024 | $3.77 | $3.69 (-2.12%) | $3.80 | $3.50 | 40,400 | $25.73 M |
| 10/08/2024 | $3.76 | $3.80 (1.06%) | $3.84 | $3.67 | 15,300 | $26.50 M |
| 10/07/2024 | $3.72 | $3.76 (1.08%) | $3.81 | $3.66 | 26,739 | $26.22 M |
| 10/04/2024 | $3.73 | $3.79 (1.61%) | $3.79 | $3.67 | 15,243 | $26.43 M |
| 10/03/2024 | $3.64 | $3.66 (0.55%) | $3.74 | $3.57 | 9,027 | $25.52 M |
| 10/02/2024 | $3.70 | $3.64 (-1.62%) | $3.77 | $3.57 | 19,035 | $25.38 M |
| 10/01/2024 | $3.81 | $3.70 (-2.89%) | $3.81 | $3.60 | 23,080 | $25.80 M |
| 09/30/2024 | $3.77 | $3.77 (0%) | $3.86 | $3.65 | 23,935 | $26.29 M |
| 09/27/2024 | $3.80 | $3.88 (2.11%) | $3.90 | $3.80 | 21,900 | $27.06 M |
| 09/26/2024 | $3.55 | $3.74 (5.35%) | $3.80 | $3.31 | 83,174 | $26.08 M |
| 09/25/2024 | $3.42 | $3.48 (1.75%) | $3.86 | $3.39 | 99,697 | $24.27 M |
| 09/24/2024 | $3.43 | $3.43 (0%) | $3.57 | $3.40 | 40,845 | $23.92 M |
| 09/23/2024 | $3.69 | $3.46 (-6.23%) | $3.70 | $3.42 | 63,718 | $24.13 M |
| 09/20/2024 | $3.82 | $3.75 (-1.83%) | $3.87 | $3.67 | 49,300 | $26.15 M |
| 09/19/2024 | $3.92 | $3.84 (-2.04%) | $3.93 | $3.68 | 31,845 | $26.78 M |
| 09/18/2024 | $3.72 | $3.78 (1.61%) | $3.97 | $3.59 | 31,900 | $26.36 M |
| 09/17/2024 | $3.53 | $3.70 (4.82%) | $3.83 | $3.53 | 20,327 | $25.80 M |
| 09/16/2024 | $3.74 | $3.55 (-5.08%) | $3.79 | $3.49 | 33,203 | $24.75 M |
| 09/13/2024 | $3.77 | $3.77 (0%) | $3.91 | $3.70 | 26,659 | $26.29 M |
| 09/12/2024 | $3.70 | $3.77 (1.89%) | $3.79 | $3.65 | 24,017 | $26.29 M |
| 09/11/2024 | $3.66 | $3.69 (0.82%) | $3.70 | $3.56 | 12,004 | $25.73 M |
| 09/10/2024 | $3.46 | $3.61 (4.34%) | $3.67 | $3.42 | 43,510 | $25.17 M |
| 09/09/2024 | $3.31 | $3.42 (3.32%) | $3.47 | $3.29 | 54,943 | $23.85 M |
| 09/06/2024 | $3.36 | $3.32 (-1.19%) | $3.42 | $3.24 | 78,200 | $23.15 M |
| 09/05/2024 | $3.48 | $3.41 (-2.01%) | $3.50 | $3.29 | 43,417 | $23.78 M |
| 09/04/2024 | $3.52 | $3.44 (-2.27%) | $3.62 | $3.40 | 34,147 | $23.99 M |
| 09/03/2024 | $3.99 | $3.57 (-10.53%) | $3.99 | $3.52 | 105,088 | $24.89 M |
| 08/30/2024 | $4.03 | $4.11 (1.99%) | $4.25 | $4.02 | 54,055 | $28.66 M |
| 08/29/2024 | $3.85 | $3.99 (3.64%) | $4.03 | $3.82 | 70,600 | $27.82 M |
| 08/28/2024 | $3.71 | $3.80 (2.43%) | $3.85 | $3.67 | 18,900 | $26.50 M |
| 08/27/2024 | $3.61 | $3.75 (3.88%) | $3.76 | $3.50 | 48,205 | $26.15 M |
| 08/26/2024 | $3.79 | $3.66 (-3.43%) | $3.84 | $3.66 | 28,800 | $25.52 M |
| 08/23/2024 | $3.80 | $3.79 (-0.26%) | $3.90 | $3.68 | 62,300 | $26.43 M |
| 08/22/2024 | $3.89 | $3.69 (-5.14%) | $3.91 | $3.69 | 30,665 | $25.73 M |
| 08/21/2024 | $3.77 | $3.84 (1.86%) | $3.89 | $3.65 | 47,589 | $26.78 M |