-
5 DAY PERFORMANCE
+1.87% -
1 MONTH PERFORMANCE
-15.38% -
3 MONTH PERFORMANCE
-61.81% -
6 MONTH PERFORMANCE
-15.38% -
YEAR-TO-DATE PERFORMANCE
+205.56% -
1 YEAR PERFORMANCE
+150.00%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.60 | $0.63 (5.13%) | $0.63 | $0.58 | 22,950 | $28.24 M |
| 08/15/2024 | $0.69 | $0.66 (-4.35%) | $0.81 | $0.64 | 13,393 | $28.94 M |
| 08/14/2024 | $0.65 | $0.60 (-7.68%) | $0.74 | $0.60 | 37,532 | $28.66 M |
| 08/13/2024 | $0.68 | $0.81 (18.81%) | $0.81 | $0.67 | 8,770 | $33.26 M |
| 08/12/2024 | $0.71 | $0.70 (-1.41%) | $0.78 | $0.68 | 1,922 | $32.42 M |
| 08/09/2024 | $0.78 | $0.78 (0%) | $0.80 | $0.75 | 4,483 | $30.91 M |
| 08/08/2024 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 300 | $31.62 M |
| 08/07/2024 | $0.74 | $0.74 (0%) | $0.77 | $0.74 | 1,208 | $31.27 M |
| 08/06/2024 | $0.74 | $0.81 (9.19%) | $0.81 | $0.68 | 4,063 | $32.90 M |
| 08/05/2024 | $0.82 | $0.67 (-18.29%) | $0.85 | $0.67 | 4,211 | $33.75 M |
| 08/02/2024 | $0.82 | $0.82 (-0.24%) | $0.84 | $0.75 | 14,930 | $34.25 M |
| 08/01/2024 | $0.93 | $0.95 (1.9%) | $1.02 | $0.93 | 452 | $36.16 M |
| 07/31/2024 | $0.80 | $1.01 (26.25%) | $1.01 | $0.78 | 5,173 | $38.36 M |
| 07/30/2024 | $0.85 | $0.80 (-5.88%) | $0.85 | $0.80 | 3,003 | $36.16 M |
| 07/29/2024 | $0.95 | $0.92 (-3.19%) | $0.95 | $0.92 | 1,636 | $36.16 M |
| 07/26/2024 | $1.03 | $1.03 (0%) | $1.03 | $0.95 | 10,461 | $37.86 M |
| 07/25/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.00 | 15,929 | $38.57 M |
| 07/24/2024 | $1.12 | $1.07 (-4.46%) | $1.20 | $1.05 | 1,755 | $41.41 M |
| 07/23/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 292 | $44.03 M |
| 07/22/2024 | $1.04 | $1.04 (0%) | $1.04 | $1.03 | 853 | $42.83 M |
| 07/19/2024 | $1.10 | $1.16 (5.45%) | $1.16 | $1.02 | 2,973 | $42.90 M |
| 07/18/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 3,122 | $41.90 M |
| 07/17/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 2,159 | $42.83 M |
| 07/16/2024 | $1.15 | $1.18 (2.61%) | $1.18 | $1.15 | 8,924 | $45.52 M |
| 07/15/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 102 | $45.31 M |
| 07/12/2024 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 10,438 | $43.39 M |
| 07/11/2024 | $1.11 | $1.15 (3.6%) | $1.15 | $1.10 | 16,083 | $43.46 M |
| 07/10/2024 | $1.27 | $1.15 (-9.45%) | $1.27 | $1.15 | 1,527 | $43.61 M |
| 07/09/2024 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.08 | 3,138 | $45.66 M |
| 07/08/2024 | $1.28 | $1.28 (0%) | $1.36 | $1.28 | 1,025 | $46.30 M |
| 07/05/2024 | $1.28 | $1.28 (0%) | $1.42 | $1.28 | 3,569 | $48.36 M |
| 07/02/2024 | $1.48 | $1.28 (-13.51%) | $1.48 | $1.28 | 3,210 | $46.65 M |
| 07/01/2024 | $1.42 | $1.44 (1.41%) | $1.44 | $1.37 | 2,808 | $48.71 M |