-
5 DAY PERFORMANCE
-28.38% -
1 MONTH PERFORMANCE
+17.75% -
3 MONTH PERFORMANCE
-15.98% -
6 MONTH PERFORMANCE
-37.65% -
YEAR-TO-DATE PERFORMANCE
+194.44% -
1 YEAR PERFORMANCE
+201.48%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.54 | $0.53 (-0.95%) | $0.56 | $0.44 | 4,800 | $25.94 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 |
| 10/11/2024 | $0.51 | $0.54 (5.76%) | $0.54 | $0.48 | 2,500 | $26.01 M |
| 10/09/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 100 | $25.73 M |
| 10/07/2024 | $0.50 | $0.55 (10.91%) | $0.56 | $0.48 | 1,682 | $26.22 M |
| 10/04/2024 | $0.51 | $0.56 (9.78%) | $0.56 | $0.50 | 14,834 | $26.43 M |
| 10/03/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 100 | $25.52 M |
| 10/02/2024 | $0.51 | $0.56 (9.8%) | $0.56 | $0.51 | 867 | $25.38 M |
| 10/01/2024 | $0.54 | $0.55 (2.42%) | $0.55 | $0.53 | 500 | $25.80 M |
| 09/27/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 270 | $27.06 M |
| 09/26/2024 | $0.44 | $0.54 (21.74%) | $0.54 | $0.44 | 6,202 | $26.08 M |
| 09/25/2024 | $0.53 | $0.51 (-3.45%) | $0.53 | $0.46 | 987 | $24.27 M |
| 09/24/2024 | $0.46 | $0.50 (7.35%) | $0.50 | $0.45 | 5,550 | $23.92 M |
| 09/23/2024 | $0.53 | $0.49 (-7.72%) | $0.53 | $0.49 | 1,160 | $24.13 M |
| 09/20/2024 | $0.46 | $0.53 (15.35%) | $0.56 | $0.46 | 400 | $26.15 M |
| 09/19/2024 | $0.51 | $0.56 (10.89%) | $0.56 | $0.51 | 443 | $26.78 M |
| 09/17/2024 | $0.40 | $0.54 (35%) | $0.54 | $0.40 | 503 | $25.80 M |
| 09/16/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 503 | $24.75 M |
| 09/13/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 217 | $26.29 M |
| 09/12/2024 | $0.56 | $0.56 (-0.02%) | $0.56 | $0.56 | 200 | $26.29 M |
| 09/11/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 100 | $25.73 M |
| 09/10/2024 | $0.44 | $0.52 (16.53%) | $0.54 | $0.37 | 2,839 | $25.17 M |
| 09/09/2024 | $0.45 | $0.38 (-15.56%) | $0.49 | $0.38 | 2,439 | $23.85 M |
| 09/06/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 100 | $23.15 M |
| 09/05/2024 | $0.44 | $0.38 (-13.64%) | $0.44 | $0.38 | 2,134 | $23.78 M |
| 09/04/2024 | $0.50 | $0.46 (-7.06%) | $0.53 | $0.44 | 7,782 | $23.99 M |
| 09/03/2024 | $0.66 | $0.51 (-22.33%) | $0.66 | $0.49 | 6,352 | $24.89 M |
| 08/30/2024 | $0.60 | $0.65 (8.35%) | $0.65 | $0.60 | 6,001 | $28.66 M |
| 08/29/2024 | $0.50 | $0.59 (18.33%) | $0.60 | $0.50 | 1,398 | $27.82 M |
| 08/28/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 1,200 | $26.50 M |
| 08/27/2024 | $0.45 | $0.49 (8.4%) | $0.49 | $0.44 | 3,473 | $26.15 M |
| 08/26/2024 | $0.57 | $0.52 (-8.38%) | $0.57 | $0.45 | 3,631 | $25.52 M |
| 08/23/2024 | $0.57 | $0.57 (-0.02%) | $0.57 | $0.57 | 600 | $26.43 M |
| 08/21/2024 | $0.56 | $0.55 (-1.77%) | $0.56 | $0.55 | 1,908 | $26.78 M |
| 08/20/2024 | $0.55 | $0.58 (4.67%) | $0.58 | $0.50 | 5,942 | $26.50 M |
| 08/19/2024 | $0.60 | $0.57 (-4.18%) | $0.60 | $0.57 | 12,097 | $27.26 M |