5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-14.83%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
-23.09%
YEAR-TO-DATE PERFORMANCE
-21.28%
1 YEAR PERFORMANCE
-49.92%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $3.40 | $3.33 (-2.06%) | $3.47 | $3.33 | 32.79 K | $24.06 M |
| 06/26/2025 | $3.41 | $3.41 (0%) | $3.45 | $3.35 | 10.00 K | $24.14 M |
| 06/25/2025 | $3.34 | $3.36 (0.6%) | $3.47 | $3.34 | 21.62 K | $23.78 M |
| 06/24/2025 | $3.40 | $3.45 (1.47%) | $3.48 | $3.38 | 15.54 K | $24.42 M |
| 06/23/2025 | $3.34 | $3.36 (0.6%) | $3.45 | $3.25 | 24.05 K | $23.78 M |
| 06/20/2025 | $3.42 | $3.35 (-2.05%) | $3.43 | $3.32 | 21.32 K | $23.71 M |
| 06/18/2025 | $3.46 | $3.45 (-0.29%) | $3.48 | $3.43 | 31.90 K | $24.42 M |
| 06/17/2025 | $3.42 | $3.47 (1.46%) | $3.49 | $3.36 | 20.60 K | $24.56 M |
| 06/16/2025 | $3.48 | $3.42 (-1.72%) | $3.55 | $3.34 | 55.57 K | $24.21 M |
| 06/13/2025 | $3.64 | $3.49 (-4.12%) | $3.82 | $3.41 | 73.40 K | $24.70 M |
| 06/12/2025 | $3.57 | $3.62 (1.4%) | $3.72 | $3.48 | 68.10 K | $25.62 M |
| 06/11/2025 | $3.80 | $3.60 (-5.26%) | $3.80 | $3.50 | 59.33 K | $25.48 M |
| 06/10/2025 | $3.75 | $3.80 (1.33%) | $3.83 | $3.72 | 24.90 K | $26.90 M |
| 06/09/2025 | $3.90 | $3.75 (-3.85%) | $3.95 | $3.67 | 41.60 K | $26.54 M |
| 06/06/2025 | $3.84 | $3.88 (1.04%) | $3.98 | $3.80 | 38.10 K | $27.46 M |
| 06/05/2025 | $3.81 | $3.81 (0%) | $3.88 | $3.78 | 26.10 K | $26.97 M |
| 06/04/2025 | $3.79 | $3.80 (0.26%) | $3.95 | $3.71 | 30.28 K | $26.90 M |
| 06/03/2025 | $3.80 | $3.78 (-0.53%) | $3.88 | $3.66 | 48.60 K | $26.75 M |
| 06/02/2025 | $3.79 | $3.79 (0%) | $3.79 | $3.70 | 35.42 K | $26.83 M |
| 05/30/2025 | $3.85 | $3.75 (-2.6%) | $3.86 | $3.66 | 16.21 K | $26.54 M |
| 05/29/2025 | $3.96 | $3.88 (-2.02%) | $3.99 | $3.77 | 32.40 K | $27.46 M |
| 05/28/2025 | $3.94 | $3.91 (-0.76%) | $4.01 | $3.90 | 25.31 K | $27.67 M |
| 05/27/2025 | $3.80 | $3.91 (2.89%) | $4.00 | $3.74 | 124.91 K | $27.67 M |
| 05/23/2025 | $3.71 | $3.74 (0.81%) | $3.85 | $3.68 | 18.80 K | $26.47 M |
| 05/22/2025 | $3.69 | $3.77 (2.17%) | $3.91 | $3.68 | 19.36 K | $26.68 M |
| 05/21/2025 | $3.85 | $3.69 (-4.16%) | $3.91 | $3.65 | 39.34 K | $26.12 M |
| 05/20/2025 | $3.94 | $3.90 (-1.02%) | $4.00 | $3.82 | 34.20 K | $27.60 M |
| 05/19/2025 | $3.92 | $3.95 (0.77%) | $4.07 | $3.92 | 37.11 K | $27.96 M |
| 05/16/2025 | $3.66 | $3.92 (7.1%) | $4.10 | $3.65 | 137.52 K | $27.75 M |
| 05/15/2025 | $3.94 | $3.66 (-7.11%) | $4.13 | $3.59 | 143.49 K | $25.91 M |
| 05/14/2025 | $4.11 | $3.98 (-3.16%) | $4.19 | $3.93 | 30.72 K | $28.17 M |
| 05/13/2025 | $4.04 | $4.09 (1.24%) | $4.14 | $4.01 | 51.13 K | $28.95 M |
| 05/12/2025 | $3.89 | $3.95 (1.54%) | $4.00 | $3.77 | 48.53 K | $27.96 M |
| 05/09/2025 | $3.70 | $3.68 (-0.54%) | $3.70 | $3.55 | 25.10 K | $25.93 M |
| 05/08/2025 | $3.56 | $3.66 (2.81%) | $3.69 | $3.51 | 12.75 K | $25.79 M |
| 05/07/2025 | $3.53 | $3.53 (0%) | $3.63 | $3.45 | 25.62 K | $24.87 M |
| 05/06/2025 | $3.58 | $3.54 (-1.12%) | $3.65 | $3.51 | 7.10 K | $24.94 M |
| 05/05/2025 | $3.56 | $3.57 (0.28%) | $3.68 | $3.52 | 15.71 K | $25.15 M |
| 05/02/2025 | $3.68 | $3.56 (-3.26%) | $3.70 | $3.55 | 10.55 K | $25.08 M |
| 05/01/2025 | $3.58 | $3.68 (2.79%) | $3.70 | $3.58 | 7.22 K | $25.93 M |
| 04/30/2025 | $3.67 | $3.52 (-4.09%) | $3.80 | $3.51 | 16.63 K | $24.80 M |
| 04/29/2025 | $3.70 | $3.69 (-0.27%) | $3.85 | $3.66 | 7.92 K | $26.00 M |
| 04/28/2025 | $3.78 | $3.78 (0%) | $3.81 | $3.63 | 10.80 K | $26.63 M |
| 04/25/2025 | $3.75 | $3.81 (1.6%) | $3.86 | $3.75 | 11.81 K | $26.84 M |
| 04/24/2025 | $3.73 | $3.80 (1.88%) | $3.87 | $3.72 | 21.10 K | $26.77 M |
| 04/23/2025 | $3.71 | $3.72 (0.27%) | $3.78 | $3.63 | 13.70 K | $26.21 M |
| 04/22/2025 | $3.54 | $3.64 (2.82%) | $3.65 | $3.54 | 11.30 K | $25.64 M |
| 04/21/2025 | $3.50 | $3.49 (-0.29%) | $3.60 | $3.48 | 5.00 K | $24.59 M |
| 04/17/2025 | $3.48 | $3.50 (0.57%) | $3.65 | $3.40 | 10.04 K | $24.66 M |
| 04/16/2025 | $3.54 | $3.38 (-4.52%) | $3.64 | $3.34 | 21.25 K | $23.81 M |
| 04/15/2025 | $3.67 | $3.55 (-3.27%) | $3.67 | $3.51 | 18.20 K | $25.01 M |
| 04/14/2025 | $3.50 | $3.65 (4.29%) | $3.74 | $3.49 | 12.11 K | $25.71 M |
| 04/11/2025 | $3.39 | $3.33 (-1.77%) | $3.50 | $3.25 | 98.80 K | $23.46 M |
| 04/10/2025 | $3.11 | $3.35 (7.72%) | $3.40 | $3.11 | 42.80 K | $23.60 M |
| 04/09/2025 | $3.00 | $3.22 (7.33%) | $3.32 | $2.95 | 40.70 K | $22.69 M |
| 04/08/2025 | $3.25 | $2.98 (-8.31%) | $3.28 | $2.93 | 30.70 K | $20.99 M |
| 04/07/2025 | $3.07 | $3.13 (1.95%) | $3.20 | $2.95 | 69.00 K | $22.05 M |
| 04/04/2025 | $3.28 | $3.28 (0%) | $3.35 | $3.08 | 54.81 K | $23.11 M |
| 04/03/2025 | $3.44 | $3.42 (-0.58%) | $3.66 | $3.26 | 44.99 K | $24.09 M |
| 04/02/2025 | $3.66 | $3.58 (-2.19%) | $3.83 | $3.58 | 13.43 K | $25.22 M |
| 04/01/2025 | $3.60 | $3.67 (1.94%) | $3.79 | $3.58 | 19.44 K | $25.86 M |
| 03/31/2025 | $3.57 | $3.63 (1.68%) | $3.77 | $3.50 | 25.23 K | $25.57 M |
| 03/28/2025 | $3.90 | $3.54 (-9.23%) | $3.93 | $3.41 | 55.30 K | $24.94 M |
| 03/27/2025 | $3.73 | $3.88 (4.02%) | $3.94 | $3.68 | 60.40 K | $27.34 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.
