5 DAY PERFORMANCE
-21.74%
1 MONTH PERFORMANCE
-19.44%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-53.04%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+200.00%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 114 | $29.89 M |
| 01/10/2025 | $0.61 | $0.60 (-1.64%) | $0.61 | $0.60 | 2,124 | $32.62 M |
| 01/08/2025 | $0.60 | $0.69 (15%) | $0.69 | $0.60 | 7,930 | $33.04 M |
| 01/07/2025 | $0.68 | $0.69 (1.91%) | $0.69 | $0.62 | 720 | $34.51 M |
| 01/06/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.55 | 730 | $35.21 M |
| 01/03/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 364 | $34.16 M |
| 01/02/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.61 | 473 | $33.04 M |
| 12/30/2024 | $0.60 | $0.54 (-10.46%) | $0.69 | $0.54 | 3,198 | $29.26 M |
| 12/27/2024 | $0.49 | $0.52 (5.09%) | $0.53 | $0.40 | 16,301 | $30.31 M |
| 12/26/2024 | $0.50 | $0.50 (-0.92%) | $0.53 | $0.49 | 6,661 | $28.42 M |
| 12/24/2024 | $0.56 | $0.36 (-35.14%) | $0.63 | $0.36 | 2,675 | $29.61 M |
| 12/23/2024 | $0.55 | $0.62 (12.44%) | $0.63 | $0.55 | 1,561 | $28.21 M |
| 12/20/2024 | $0.71 | $0.66 (-7.48%) | $0.71 | $0.55 | 542 | $29.40 M |
| 12/19/2024 | $0.63 | $0.63 (0%) | $0.63 | $0.63 | 175 | $29.82 M |
| 12/18/2024 | $0.71 | $0.71 (-0.01%) | $0.71 | $0.54 | 1,000 | $29.33 M |
| 12/17/2024 | $0.65 | $0.67 (3.06%) | $0.67 | $0.53 | 1,020 | $32.41 M |
| 12/16/2024 | $0.67 | $0.73 (8.79%) | $0.73 | $0.67 | 4,260 | $33.25 M |
| 12/13/2024 | $0.55 | $0.67 (20.95%) | $0.68 | $0.55 | 1,212 | $32.83 M |
| 12/12/2024 | $0.71 | $0.66 (-7.04%) | $0.71 | $0.52 | 5,013 | $31.85 M |
| 12/11/2024 | $0.73 | $0.66 (-9.47%) | $0.73 | $0.61 | 2,704 | $31.71 M |
| 12/10/2024 | $0.62 | $0.75 (21.11%) | $0.75 | $0.62 | 3,543 | $33.25 M |
| 12/09/2024 | $0.59 | $0.62 (4.87%) | $0.63 | $0.54 | 9,939 | $34.30 M |
| 12/06/2024 | $0.56 | $0.57 (2.24%) | $0.60 | $0.56 | 1,600 | $31.50 M |
| 12/05/2024 | $0.62 | $0.59 (-5.65%) | $0.62 | $0.58 | 5,671 | $31.57 M |
| 12/04/2024 | $0.52 | $0.62 (19.4%) | $0.62 | $0.52 | 5,543 | $31.57 M |
| 12/03/2024 | $0.44 | $0.51 (15.2%) | $0.51 | $0.44 | 3,525 | $32.76 M |
| 12/02/2024 | $0.37 | $0.49 (32.33%) | $0.51 | $0.35 | 5,575 | $31.64 M |
| 11/29/2024 | $0.36 | $0.37 (3.83%) | $0.40 | $0.35 | 13,391 | $27.44 M |
| 11/26/2024 | $0.36 | $0.40 (10.42%) | $0.40 | $0.36 | 1,836 | $27.30 M |
| 11/25/2024 | $0.40 | $0.38 (-4.03%) | $0.40 | $0.35 | 7,786 | $27.72 M |
| 11/22/2024 | $0.43 | $0.39 (-9.3%) | $0.44 | $0.35 | 11,891 | $27.72 M |
| 11/21/2024 | $0.47 | $0.46 (-2.13%) | $0.48 | $0.35 | 14,151 | $27.44 M |
| 11/20/2024 | $0.48 | $0.47 (-2.08%) | $0.54 | $0.47 | 11,031 | $27.30 M |
| 11/19/2024 | $0.50 | $0.48 (-3.92%) | $0.54 | $0.44 | 10,564 | $28.21 M |
| 11/18/2024 | $0.54 | $0.53 (-0.95%) | $0.56 | $0.44 | 4,800 | $26.25 M |
| 11/15/2024 | $0.60 | $0.50 (-16.52%) | $0.60 | $0.46 | 3,400 | $25.74 M |
| 11/14/2024 | $0.65 | $0.55 (-15.4%) | $0.71 | $0.44 | 13,890 | $26.84 M |
| 11/13/2024 | $0.76 | $0.74 (-2.63%) | $0.76 | $0.74 | 1,004 | $35.56 M |
| 11/12/2024 | $0.70 | $0.77 (10%) | $0.79 | $0.62 | 7,764 | $34.18 M |
| 11/11/2024 | $0.50 | $0.70 (40%) | $0.70 | $0.50 | 20,855 | $33.48 M |
| 11/08/2024 | $0.41 | $0.49 (19.51%) | $0.51 | $0.41 | 9,578 | $28.45 M |
| 11/07/2024 | $0.37 | $0.40 (8.45%) | $0.40 | $0.35 | 1,005 | $25.17 M |
| 11/06/2024 | $0.37 | $0.37 (-0.03%) | $0.37 | $0.34 | 901 | $24.34 M |
| 11/05/2024 | $0.42 | $0.41 (-3.33%) | $0.42 | $0.33 | 2,600 | $24.27 M |
| 11/04/2024 | $0.40 | $0.45 (11.25%) | $0.46 | $0.39 | 2,224 | $24.41 M |
| 10/31/2024 | $0.30 | $0.40 (35.25%) | $0.40 | $0.30 | 8,000 | $23.99 M |
| 10/30/2024 | $0.40 | $0.29 (-27.5%) | $0.40 | $0.25 | 11,040 | $24.27 M |
| 10/29/2024 | $0.48 | $0.40 (-16.6%) | $0.48 | $0.37 | 2,787 | $23.99 M |
| 10/25/2024 | $0.41 | $0.47 (13.56%) | $0.48 | $0.41 | 1,000 | $24.13 M |
| 10/24/2024 | $0.43 | $0.45 (3.91%) | $0.45 | $0.43 | 602 | $23.85 M |
| 10/23/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 202 | $23.92 M |
| 10/22/2024 | $0.49 | $0.49 (0.02%) | $0.49 | $0.49 | 4,160 | $24.06 M |
| 10/21/2024 | $0.46 | $0.51 (10.42%) | $0.51 | $0.41 | 700 | $23.99 M |
| 10/18/2024 | $0.52 | $0.45 (-13.44%) | $0.52 | $0.45 | 5,995 | $24.68 M |
| 10/17/2024 | $0.48 | $0.51 (7.13%) | $0.51 | $0.48 | 528 | $25.03 M |
| 10/16/2024 | $0.50 | $0.52 (3.92%) | $0.52 | $0.50 | 502 | $25.31 M |
| 10/15/2024 | $0.48 | $0.52 (9.35%) | $0.52 | $0.48 | 838 | $24.89 M |
| 10/14/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 158 | $25.31 M |