5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
-17.18%
3 MONTH PERFORMANCE
-44.08%
6 MONTH PERFORMANCE
-35.79%
YEAR-TO-DATE PERFORMANCE
-55.33%
1 YEAR PERFORMANCE
-82.09%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.28 | $0.26 (-7.14%) | $0.29 | $0.24 | 3.62 K | $26.54 M |
| 05/29/2025 | $0.28 | $0.27 (-1.82%) | $0.29 | $0.27 | 2.02 K | $27.46 M |
| 05/28/2025 | $0.26 | $0.27 (2.69%) | $0.27 | $0.26 | 18.48 K | $27.67 M |
| 05/27/2025 | $0.26 | $0.25 (-2.26%) | $0.27 | $0.22 | 2.78 K | $27.67 M |
| 05/23/2025 | $0.26 | $0.27 (5.43%) | $0.29 | $0.26 | 800 | $26.47 M |
| 05/22/2025 | $0.28 | $0.29 (2.5%) | $0.29 | $0.28 | 294 | $26.68 M |
| 05/21/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.26 | 1.90 K | $26.12 M |
| 05/20/2025 | $0.26 | $0.29 (14.09%) | $0.29 | $0.26 | 1.10 K | $27.60 M |
| 05/19/2025 | $0.28 | $0.27 (-2.42%) | $0.31 | $0.25 | 5.16 K | $27.96 M |
| 05/16/2025 | $0.24 | $0.27 (12.31%) | $0.27 | $0.23 | 3.76 K | $27.75 M |
| 05/15/2025 | $0.31 | $0.27 (-13.69%) | $0.31 | $0.21 | 16.57 K | $25.91 M |
| 05/14/2025 | $0.32 | $0.27 (-15.62%) | $0.32 | $0.27 | 3.87 K | $28.17 M |
| 05/13/2025 | $0.30 | $0.32 (6.67%) | $0.34 | $0.24 | 12.23 K | $28.95 M |
| 05/12/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.23 | 5.99 K | $27.96 M |
| 05/09/2025 | $0.32 | $0.30 (-6.61%) | $0.32 | $0.19 | 7.32 K | $25.93 M |
| 05/07/2025 | $0.28 | $0.32 (15.73%) | $0.32 | $0.28 | 1.00 K | $24.87 M |
| 05/06/2025 | $0.30 | $0.30 (0%) | $0.31 | $0.30 | 2.48 K | $24.94 M |
| 05/05/2025 | $0.27 | $0.30 (11.11%) | $0.30 | $0.27 | 600 | $25.15 M |
| 05/02/2025 | $0.28 | $0.32 (15.85%) | $0.35 | $0.26 | 7.51 K | $25.08 M |
| 05/01/2025 | $0.31 | $0.29 (-6.21%) | $0.31 | $0.26 | 2.80 K | $25.93 M |
| 04/30/2025 | $0.28 | $0.31 (12.31%) | $0.37 | $0.26 | 6.32 K | $24.80 M |
| 04/29/2025 | $0.35 | $0.30 (-14.63%) | $0.35 | $0.27 | 4.30 K | $26.00 M |
| 04/28/2025 | $0.30 | $0.30 (-0.88%) | $0.31 | $0.30 | 5.60 K | $26.63 M |
| 04/25/2025 | $0.32 | $0.31 (-3.47%) | $0.32 | $0.29 | 7.50 K | $26.84 M |
| 04/23/2025 | $0.29 | $0.29 (1.77%) | $0.30 | $0.29 | 1.11 K | $26.21 M |
| 04/21/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1.30 K | $24.59 M |
| 04/17/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 100 | $24.66 M |
| 04/16/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 398 | $23.81 M |
| 04/14/2025 | $0.26 | $0.29 (11.5%) | $0.29 | $0.25 | 2.20 K | $25.71 M |
| 04/09/2025 | $0.27 | $0.32 (21.32%) | $0.32 | $0.25 | 1.60 K | $22.69 M |
| 04/08/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 2.67 K | $20.99 M |
| 04/07/2025 | $0.29 | $0.30 (3.74%) | $0.34 | $0.25 | 12.20 K | $22.05 M |
| 04/04/2025 | $0.32 | $0.30 (-5.84%) | $0.32 | $0.27 | 2.08 K | $23.11 M |
| 04/03/2025 | $0.36 | $0.41 (13.89%) | $0.41 | $0.27 | 2.06 K | $24.09 M |
| 04/02/2025 | $0.36 | $0.38 (5.56%) | $0.38 | $0.36 | 2.67 K | $25.22 M |
| 04/01/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 328 | $25.86 M |
| 03/31/2025 | $0.35 | $0.36 (3.15%) | $0.38 | $0.34 | 3.39 K | $25.57 M |
| 03/28/2025 | $0.36 | $0.30 (-17.38%) | $0.36 | $0.30 | 8.10 K | $24.94 M |
| 03/27/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 749 | $27.34 M |
| 03/26/2025 | $0.37 | $0.40 (7.3%) | $0.41 | $0.36 | 15.00 K | $26.42 M |
| 03/25/2025 | $0.38 | $0.37 (-2.63%) | $0.38 | $0.37 | 3.52 K | $26.28 M |
| 03/21/2025 | $0.35 | $0.37 (5.38%) | $0.37 | $0.35 | 507 | $25.57 M |
| 03/20/2025 | $0.35 | $0.36 (2.86%) | $0.39 | $0.32 | 6.29 K | $25.15 M |
| 03/18/2025 | $0.34 | $0.36 (3.78%) | $0.36 | $0.31 | 2.10 K | $24.59 M |
| 03/14/2025 | $0.35 | $0.36 (3.27%) | $0.36 | $0.35 | 2.00 K | $25.08 M |
| 03/13/2025 | $0.33 | $0.35 (5.09%) | $0.35 | $0.33 | 972 | $24.45 M |
| 03/11/2025 | $0.31 | $0.38 (22.15%) | $0.40 | $0.31 | 8.00 K | $24.66 M |
| 03/10/2025 | $0.35 | $0.38 (8.57%) | $0.38 | $0.35 | 900 | $24.31 M |
| 03/07/2025 | $0.37 | $0.40 (8.37%) | $0.40 | $0.37 | 250 | $25.71 M |
| 03/05/2025 | $0.40 | $0.40 (0%) | $0.43 | $0.37 | 2.10 K | $25.71 M |
| 03/03/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 200 | $25.86 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.
