5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
-22.67%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
-13.71%
1 YEAR PERFORMANCE
-38.55%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $3.66 | $3.65 (-0.27%) | $3.83 | $3.63 | 10,904 | |
| 04/01/2025 | $3.60 | $3.67 (1.94%) | $3.79 | $3.58 | 19,271 | $25.69 M |
| 03/31/2025 | $3.57 | $3.63 (1.68%) | $3.77 | $3.50 | 25,228 | $25.41 M |
| 03/28/2025 | $3.90 | $3.54 (-9.23%) | $3.93 | $3.41 | 55,300 | $24.78 M |
| 03/27/2025 | $3.73 | $3.88 (4.02%) | $3.94 | $3.68 | 60,400 | $27.16 M |
| 03/26/2025 | $3.82 | $3.75 (-1.83%) | $3.96 | $3.75 | 20,900 | $26.25 M |
| 03/25/2025 | $3.73 | $3.73 (0%) | $3.82 | $3.69 | 30,700 | $26.11 M |
| 03/24/2025 | $3.60 | $3.64 (1.11%) | $3.68 | $3.56 | 25,100 | $25.48 M |
| 03/21/2025 | $3.60 | $3.63 (0.83%) | $3.68 | $3.54 | 10,200 | $25.41 M |
| 03/20/2025 | $3.64 | $3.57 (-1.92%) | $3.73 | $3.50 | 18,039 | $24.99 M |
| 03/19/2025 | $3.53 | $3.61 (2.27%) | $3.65 | $3.51 | 8,809 | $25.27 M |
| 03/18/2025 | $3.52 | $3.49 (-0.85%) | $3.56 | $3.45 | 11,225 | $24.43 M |
| 03/17/2025 | $3.54 | $3.58 (1.13%) | $3.68 | $3.50 | 9,557 | $25.06 M |
| 03/14/2025 | $3.49 | $3.56 (2.01%) | $3.58 | $3.49 | 13,439 | $24.92 M |
| 03/13/2025 | $3.52 | $3.47 (-1.42%) | $3.54 | $3.39 | 16,700 | $24.29 M |
| 03/12/2025 | $3.55 | $3.47 (-2.25%) | $3.64 | $3.46 | 14,800 | $24.29 M |
| 03/11/2025 | $3.45 | $3.50 (1.45%) | $3.61 | $3.43 | 29,443 | $24.50 M |
| 03/10/2025 | $3.51 | $3.45 (-1.71%) | $3.57 | $3.40 | 55,277 | $24.15 M |
| 03/07/2025 | $3.54 | $3.65 (3.11%) | $3.68 | $3.42 | 17,944 | $25.55 M |
| 03/06/2025 | $3.50 | $3.54 (1.14%) | $3.75 | $3.50 | 23,377 | $24.78 M |
| 03/05/2025 | $3.71 | $3.65 (-1.62%) | $3.86 | $3.64 | 40,701 | $25.55 M |
| 03/04/2025 | $3.60 | $3.71 (3.06%) | $3.83 | $3.37 | 71,719 | $25.97 M |
| 03/03/2025 | $3.99 | $3.67 (-8.02%) | $3.99 | $3.63 | 39,316 | $25.69 M |
| 02/28/2025 | $3.82 | $3.97 (3.93%) | $3.97 | $3.78 | 22,726 | $27.79 M |
| 02/27/2025 | $3.92 | $3.82 (-2.55%) | $3.95 | $3.76 | 26,604 | $26.74 M |
| 02/26/2025 | $3.86 | $3.94 (2.07%) | $3.97 | $3.85 | 15,823 | $27.58 M |
| 02/25/2025 | $3.86 | $3.81 (-1.3%) | $3.95 | $3.75 | 51,265 | $26.67 M |
| 02/24/2025 | $3.84 | $3.86 (0.52%) | $4.01 | $3.81 | 27,012 | $27.02 M |
| 02/21/2025 | $3.94 | $3.75 (-4.82%) | $4.05 | $3.75 | 42,900 | $26.25 M |
| 02/20/2025 | $4.07 | $3.96 (-2.7%) | $4.12 | $3.95 | 26,506 | $27.72 M |
| 02/19/2025 | $3.95 | $4.07 (3.04%) | $4.12 | $3.94 | 42,037 | $28.49 M |
| 02/18/2025 | $4.07 | $4.00 (-1.72%) | $4.07 | $3.94 | 26,754 | $28.00 M |
| 02/14/2025 | $4.27 | $4.09 (-4.22%) | $4.27 | $4.01 | 19,750 | $28.63 M |
| 02/13/2025 | $4.06 | $4.11 (1.23%) | $4.15 | $3.93 | 76,326 | $28.77 M |
| 02/12/2025 | $4.14 | $4.05 (-2.17%) | $4.18 | $4.00 | 54,929 | $28.35 M |
| 02/11/2025 | $4.15 | $4.17 (0.48%) | $4.25 | $4.13 | 24,417 | $29.19 M |
| 02/10/2025 | $4.15 | $4.15 (0%) | $4.24 | $4.12 | 51,306 | $29.05 M |
| 02/07/2025 | $4.30 | $4.23 (-1.63%) | $4.36 | $4.20 | 32,714 | $29.61 M |
| 02/06/2025 | $4.35 | $4.29 (-1.38%) | $4.49 | $4.27 | 29,844 | $30.03 M |
| 02/05/2025 | $4.40 | $4.38 (-0.45%) | $4.47 | $4.23 | 20,864 | $30.66 M |
| 02/04/2025 | $4.34 | $4.34 (0%) | $4.47 | $4.28 | 23,495 | $30.38 M |
| 02/03/2025 | $4.35 | $4.34 (-0.23%) | $4.50 | $4.20 | 57,114 | $30.38 M |
| 01/31/2025 | $4.42 | $4.48 (1.36%) | $4.50 | $4.35 | 52,412 | $31.36 M |
| 01/30/2025 | $4.45 | $4.35 (-2.25%) | $4.49 | $4.34 | 21,014 | $30.45 M |
| 01/29/2025 | $4.51 | $4.48 (-0.67%) | $4.51 | $4.34 | 43,000 | $31.36 M |
| 01/28/2025 | $4.43 | $4.51 (1.81%) | $4.70 | $4.40 | 65,922 | $31.57 M |
| 01/27/2025 | $4.56 | $4.36 (-4.39%) | $4.71 | $4.26 | 48,340 | $30.52 M |
| 01/24/2025 | $4.94 | $4.74 (-4.05%) | $4.94 | $4.62 | 31,957 | $33.18 M |
| 01/23/2025 | $4.75 | $4.85 (2.11%) | $4.85 | $4.60 | 61,116 | $33.95 M |
| 01/22/2025 | $4.40 | $4.70 (6.82%) | $4.74 | $4.40 | 99,162 | $32.90 M |
| 01/21/2025 | $4.21 | $4.33 (2.85%) | $4.39 | $4.16 | 48,820 | $30.31 M |
| 01/17/2025 | $4.33 | $4.18 (-3.46%) | $4.38 | $4.17 | 51,416 | $29.26 M |
| 01/16/2025 | $4.37 | $4.32 (-1.14%) | $4.37 | $4.19 | 54,082 | $30.24 M |
| 01/15/2025 | $4.22 | $4.32 (2.37%) | $4.34 | $4.22 | 40,978 | $30.24 M |
| 01/14/2025 | $4.33 | $4.19 (-3.23%) | $4.42 | $4.11 | 62,000 | $29.33 M |
| 01/13/2025 | $4.60 | $4.27 (-7.17%) | $4.70 | $4.09 | 95,610 | $29.89 M |
| 01/10/2025 | $4.72 | $4.66 (-1.27%) | $4.76 | $4.50 | 69,074 | $32.62 M |
| 01/08/2025 | $5.05 | $4.72 (-6.53%) | $5.10 | $4.63 | 57,300 | $33.04 M |
| 01/07/2025 | $5.09 | $4.93 (-3.14%) | $5.15 | $4.85 | 49,600 | $34.51 M |
| 01/06/2025 | $4.95 | $5.03 (1.62%) | $5.27 | $4.78 | 141,324 | $35.21 M |
| 01/03/2025 | $4.79 | $4.88 (1.88%) | $4.96 | $4.71 | 77,900 | $34.16 M |
| 01/02/2025 | $4.25 | $4.72 (11.06%) | $4.87 | $4.23 | 150,998 | $33.04 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.
