5 DAY PERFORMANCE
+33.89%
1 MONTH PERFORMANCE
+22.18%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
-5.68%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
-54.89%
Datasea Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.58 | $0.55 (-5.53%) | $0.58 | $0.54 | 24.10 K | |
| 11/04/2026 | $0.61 | $0.57 (-7.1%) | $0.61 | $0.56 | 14.57 K | $6.06 M |
| 11/03/2026 | $0.59 | $0.59 (0.25%) | $0.62 | $0.58 | 20.41 K | $6.28 M |
| 11/02/2026 | $0.60 | $0.58 (-4.64%) | $0.65 | $0.56 | 103.01 K | $6.10 M |
| 10/30/2026 | $0.63 | $0.62 (-1.84%) | $0.64 | $0.59 | 23.86 K | $6.58 M |
| 10/29/2026 | $0.69 | $0.63 (-8.7%) | $0.69 | $0.61 | 30.95 K | $6.69 M |
| 10/28/2026 | $0.66 | $0.70 (6.39%) | $0.71 | $0.66 | 19.99 K | $7.45 M |
| 10/27/2026 | $0.68 | $0.70 (1.91%) | $0.73 | $0.64 | 68.50 K | $7.38 M |
| 10/26/2026 | $0.70 | $0.69 (-1.06%) | $0.80 | $0.68 | 103.30 K | $7.32 M |
| 10/23/2026 | $0.60 | $0.72 (20.09%) | $0.72 | $0.60 | 176.12 K | $7.63 M |
| 10/22/2026 | $0.55 | $0.61 (10.55%) | $0.61 | $0.53 | 132.69 K | $6.47 M |
| 10/21/2026 | $0.55 | $0.56 (2.48%) | $0.62 | $0.55 | 154.40 K | $5.96 M |
| 10/20/2026 | $0.54 | $0.55 (1.98%) | $0.57 | $0.53 | 44.00 K | $5.82 M |
| 10/19/2026 | $0.55 | $0.54 (-1.05%) | $0.56 | $0.53 | 96.35 K | $5.78 M |
| 10/16/2026 | $0.53 | $0.53 (0.09%) | $0.57 | $0.53 | 24.90 K | $5.63 M |
| 10/15/2026 | $0.53 | $0.54 (3.09%) | $0.58 | $0.53 | 39.90 K | $5.75 M |
| 10/14/2026 | $0.56 | $0.54 (-3.41%) | $0.57 | $0.52 | 119.37 K | $5.71 M |
| 10/13/2026 | $0.57 | $0.58 (0.37%) | $0.65 | $0.56 | 227.74 K | $6.12 M |
| 10/12/2026 | $0.61 | $0.58 (-4.55%) | $0.61 | $0.57 | 78.53 K | $6.17 M |
| 10/09/2026 | $0.64 | $0.62 (-3.25%) | $0.66 | $0.60 | 90.63 K | $6.55 M |
| 10/08/2026 | $0.64 | $0.62 (-2.84%) | $0.65 | $0.61 | 76.99 K | $6.60 M |
| 10/07/2026 | $0.62 | $0.64 (3.54%) | $0.65 | $0.59 | 102.35 K | $6.84 M |
| 10/06/2026 | $0.65 | $0.63 (-2.46%) | $0.67 | $0.61 | 241.68 K | $6.73 M |
| 10/05/2026 | $0.82 | $0.68 (-17.15%) | $0.99 | $0.67 | 2.53 M | $7.21 M |
| 10/02/2026 | $0.83 | $0.84 (1.33%) | $0.85 | $0.81 | 123.35 K | $8.91 M |
| 10/01/2026 | $0.82 | $0.83 (0.93%) | $0.84 | $0.80 | 56.40 K | $8.83 M |
| 09/30/2026 | $0.84 | $0.81 (-3.41%) | $0.88 | $0.81 | 70.41 K | $8.61 M |
| 09/29/2026 | $0.85 | $0.85 (-0.29%) | $0.88 | $0.80 | 164.97 K | $9.03 M |
| 09/28/2026 | $0.87 | $0.88 (1.49%) | $0.90 | $0.84 | 129.69 K | $9.34 M |
| 09/25/2026 | $0.84 | $0.88 (4.38%) | $0.88 | $0.84 | 108.06 K | $9.33 M |
| 09/24/2026 | $0.86 | $0.88 (2.59%) | $0.90 | $0.84 | 464.24 K | $9.37 M |
| 09/23/2026 | $0.88 | $0.90 (2.55%) | $0.97 | $0.88 | 336.57 K | $9.59 M |
| 09/22/2026 | $0.90 | $0.90 (0.19%) | $0.97 | $0.90 | 348.24 K | $9.57 M |
| 09/21/2026 | $0.79 | $0.97 (22.76%) | $0.97 | $0.75 | 883.80 K | $10.30 M |
| 09/18/2026 | $0.97 | $0.88 (-9.05%) | $1.01 | $0.88 | 4.32 M | $9.37 M |
| 09/17/2026 | $0.97 | $1.22 (25.8%) | $2.29 | $0.85 | 150.19 M | $12.95 M |
| 09/16/2026 | $0.65 | $0.59 (-8.41%) | $0.80 | $0.53 | 32.62 M | $6.28 M |
| 09/15/2026 | $0.67 | $0.64 (-3.85%) | $0.67 | $0.64 | 3.23 K | $6.79 M |
| 09/14/2026 | $0.65 | $0.66 (1.21%) | $0.66 | $0.65 | 3.98 K | $6.99 M |
| 09/11/2026 | $0.70 | $0.66 (-5.97%) | $0.72 | $0.66 | 8.13 K | $7.01 M |
| 09/10/2026 | $0.66 | $0.69 (3.77%) | $0.73 | $0.66 | 8.80 K | $7.27 M |
| 09/09/2026 | $0.67 | $0.69 (4.11%) | $0.71 | $0.66 | 6.02 K | $7.35 M |
| 09/08/2026 | $0.70 | $0.70 (0.57%) | $0.73 | $0.64 | 12.63 K | $7.43 M |
| 09/04/2026 | $0.69 | $0.66 (-4.21%) | $0.70 | $0.65 | 5.51 K | $7.01 M |
| 09/03/2026 | $0.65 | $0.67 (3.08%) | $0.68 | $0.65 | 1.65 K | $7.11 M |
| 09/02/2026 | $0.63 | $0.66 (4.76%) | $0.75 | $0.62 | 29.40 K | $7.01 M |
| 09/01/2026 | $0.64 | $0.64 (0.03%) | $0.65 | $0.62 | 28.91 K | $6.18 M |
| 08/31/2026 | $0.69 | $0.67 (-2.93%) | $0.72 | $0.66 | 38.65 K | $6.42 M |
| 08/28/2026 | $0.72 | $0.70 (-2.18%) | $0.72 | $0.69 | 18.97 K | $6.44 M |
| 08/27/2026 | $0.70 | $0.72 (2.84%) | $0.73 | $0.70 | 10.20 K | $6.59 M |
| 08/26/2026 | $0.71 | $0.70 (-2.03%) | $0.72 | $0.68 | 27.75 K | $6.41 M |
| 08/25/2026 | $0.73 | $0.69 (-5.4%) | $0.73 | $0.69 | 27.87 K | $6.34 M |
| 08/24/2026 | $0.71 | $0.72 (1.31%) | $0.72 | $0.71 | 3.11 K | $6.59 M |
| 08/21/2026 | $0.71 | $0.71 (0.64%) | $0.74 | $0.71 | 17.42 K | $6.50 M |
| 08/20/2026 | $0.73 | $0.74 (1.1%) | $0.76 | $0.72 | 11.92 K | $6.75 M |
| 08/19/2026 | $0.74 | $0.73 (-0.93%) | $0.74 | $0.71 | 53.92 K | $6.69 M |
| 08/18/2026 | $0.74 | $0.76 (2.27%) | $0.76 | $0.72 | 18.70 K | $6.93 M |
| 08/17/2026 | $0.76 | $0.76 (-0.01%) | $0.77 | $0.73 | 68.50 K | $6.96 M |
| 08/14/2026 | $0.75 | $0.76 (1.81%) | $0.79 | $0.74 | 70.03 K | $6.99 M |
| 08/13/2026 | $0.75 | $0.74 (-1.29%) | $0.81 | $0.71 | 123.44 K | $6.78 M |
| 08/12/2026 | $0.73 | $0.76 (4.78%) | $0.77 | $0.70 | 155.60 K | $6.96 M |
| 08/11/2026 | $0.69 | $0.74 (6.6%) | $0.75 | $0.64 | 359.00 K | $6.73 M |
| 08/10/2026 | $0.82 | $0.72 (-11.8%) | $1.12 | $0.61 | 8.18 M | $6.62 M |
| 08/07/2026 | $0.80 | $0.79 (-1.88%) | $0.83 | $0.77 | 20.80 K | $7.19 M |
| 08/06/2026 | $0.82 | $0.79 (-3.66%) | $0.82 | $0.78 | 8.54 K | $7.23 M |
| 08/05/2026 | $0.84 | $0.83 (-0.69%) | $0.85 | $0.80 | 5.70 K | $7.64 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.
