-
5 DAY PERFORMANCE
+2.14% -
1 MONTH PERFORMANCE
-7.06% -
3 MONTH PERFORMANCE
-44.40% -
6 MONTH PERFORMANCE
-32.27% -
YEAR-TO-DATE PERFORMANCE
+32.64% -
1 YEAR PERFORMANCE
+17.90%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.77 | $3.76 (-0.27%) | $3.86 | $3.65 | 23,873 | $26.22 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 |
| 08/20/2024 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.63 | 99,700 | $26.50 M |
| 08/19/2024 | $4.05 | $3.91 (-3.46%) | $4.05 | $3.86 | 114,480 | $27.26 M |
| 08/16/2024 | $4.14 | $4.05 (-2.17%) | $4.34 | $3.98 | 106,106 | $28.24 M |
| 08/15/2024 | $4.15 | $4.15 (0%) | $4.65 | $4.10 | 135,225 | $28.94 M |
| 08/14/2024 | $4.30 | $4.11 (-4.42%) | $4.35 | $3.97 | 189,100 | $28.66 M |
| 08/13/2024 | $4.75 | $4.77 (0.42%) | $4.99 | $4.66 | 100,949 | $33.26 M |
| 08/12/2024 | $4.42 | $4.65 (5.2%) | $4.76 | $4.39 | 70,400 | $32.42 M |
| 08/09/2024 | $4.40 | $4.36 (-0.91%) | $4.60 | $4.36 | 45,800 | $30.91 M |
| 08/08/2024 | $4.38 | $4.46 (1.83%) | $4.67 | $4.31 | 100,817 | $31.62 M |
| 08/07/2024 | $4.67 | $4.41 (-5.57%) | $4.87 | $4.41 | 69,547 | $31.27 M |
| 08/06/2024 | $4.73 | $4.64 (-1.9%) | $4.90 | $4.61 | 68,200 | $32.90 M |
| 08/05/2024 | $4.38 | $4.76 (8.68%) | $4.82 | $4.25 | 135,703 | $33.75 M |
| 08/02/2024 | $4.90 | $4.83 (-1.43%) | $5.05 | $4.63 | 95,538 | $34.25 M |
| 08/01/2024 | $5.37 | $5.10 (-5.03%) | $5.57 | $5.02 | 68,913 | $36.16 M |
| 07/31/2024 | $5.11 | $5.41 (5.87%) | $5.57 | $5.11 | 129,460 | $38.36 M |
| 07/30/2024 | $5.09 | $5.10 (0.2%) | $5.20 | $5.00 | 54,534 | $36.16 M |
| 07/29/2024 | $5.37 | $5.10 (-5.03%) | $5.43 | $5.10 | 76,954 | $36.16 M |
| 07/26/2024 | $5.48 | $5.34 (-2.55%) | $5.60 | $5.31 | 54,500 | $37.86 M |
| 07/25/2024 | $5.67 | $5.44 (-4.06%) | $5.85 | $5.30 | 247,456 | $38.57 M |
| 07/24/2024 | $6.20 | $5.84 (-5.81%) | $6.20 | $5.63 | 74,500 | $41.41 M |
| 07/23/2024 | $6.14 | $6.21 (1.14%) | $6.25 | $6.03 | 29,400 | $44.03 M |
| 07/22/2024 | $6.06 | $6.04 (-0.33%) | $6.20 | $5.91 | 31,903 | $42.83 M |
| 07/19/2024 | $5.81 | $6.05 (4.13%) | $6.11 | $5.81 | 40,523 | $42.90 M |
| 07/18/2024 | $6.06 | $5.91 (-2.48%) | $6.15 | $5.87 | 66,889 | $41.90 M |
| 07/17/2024 | $6.40 | $6.04 (-5.63%) | $6.42 | $5.91 | 116,000 | $42.83 M |
| 07/16/2024 | $6.31 | $6.42 (1.74%) | $6.53 | $6.30 | 88,676 | $45.52 M |
| 07/15/2024 | $6.13 | $6.39 (4.24%) | $6.52 | $6.13 | 186,010 | $45.31 M |
| 07/12/2024 | $6.06 | $6.12 (0.99%) | $6.28 | $6.01 | 108,868 | $43.39 M |
| 07/11/2024 | $6.15 | $6.13 (-0.33%) | $6.26 | $6.01 | 67,153 | $43.46 M |
| 07/10/2024 | $6.50 | $6.15 (-5.38%) | $6.55 | $6.02 | 139,866 | $43.61 M |
| 07/09/2024 | $6.51 | $6.44 (-1.08%) | $6.65 | $6.41 | 48,009 | $45.66 M |
| 07/08/2024 | $6.80 | $6.53 (-3.97%) | $6.82 | $6.40 | 92,679 | $46.30 M |
| 07/05/2024 | $6.73 | $6.82 (1.34%) | $6.94 | $6.66 | 105,765 | $48.36 M |
| 07/03/2024 | $6.58 | $6.77 (2.89%) | $6.85 | $6.58 | 51,103 | $48.00 M |
| 07/02/2024 | $6.91 | $6.58 (-4.78%) | $6.95 | $6.45 | 141,097 | $46.65 M |
| 07/01/2024 | $6.64 | $6.87 (3.46%) | $6.92 | $6.51 | 141,885 | $48.71 M |