5 DAY PERFORMANCE
+9.21%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
-9.94%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
-58.29%
Datasea Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.75 | $0.76 (1.89%) | $0.76 | $0.68 | 48.01 K | $6.96 M |
| 06/18/2026 | $0.77 | $0.76 (-1.3%) | $0.78 | $0.73 | 48.00 K | $6.96 M |
| 06/17/2026 | $0.78 | $0.78 (-0.48%) | $0.78 | $0.70 | 106.45 K | $7.09 M |
| 06/16/2026 | $0.79 | $0.78 (-1.43%) | $0.87 | $0.72 | 177.20 K | $7.13 M |
| 06/15/2026 | $0.89 | $0.78 (-12.63%) | $0.95 | $0.58 | 636.58 K | $7.14 M |
| 06/12/2026 | $0.99 | $0.99 (-0.18%) | $1.14 | $0.93 | 686.19 K | $9.09 M |
| 06/11/2026 | $0.90 | $1.00 (11.05%) | $1.20 | $0.79 | 13.10 M | $9.15 M |
| 06/10/2026 | $0.97 | $0.95 (-2.06%) | $1.12 | $0.91 | 266.75 K | $8.70 M |
| 06/09/2026 | $0.96 | $0.92 (-4.17%) | $0.97 | $0.88 | 216.63 K | $8.42 M |
| 06/08/2026 | $0.87 | $0.87 (0.66%) | $0.95 | $0.84 | 208.10 K | $7.99 M |
| 06/05/2026 | $0.90 | $0.84 (-6.68%) | $0.92 | $0.84 | 26.29 K | $7.69 M |
| 06/04/2026 | $0.87 | $0.90 (2.8%) | $0.93 | $0.82 | 75.61 K | $8.19 M |
| 06/03/2026 | $0.89 | $0.91 (2.25%) | $1.02 | $0.86 | 135.60 K | $8.32 M |
| 06/02/2026 | $0.85 | $0.87 (2.11%) | $0.93 | $0.83 | 67.90 K | $7.97 M |
| 06/01/2026 | $0.82 | $0.85 (3.95%) | $0.89 | $0.81 | 524.91 K | $7.78 M |
| 05/29/2026 | $0.78 | $0.84 (8.23%) | $0.87 | $0.78 | 213.65 K | $7.72 M |
| 05/28/2026 | $0.83 | $0.79 (-4.82%) | $0.85 | $0.78 | 43.54 K | $7.23 M |
| 05/27/2026 | $0.81 | $0.81 (0.62%) | $0.85 | $0.80 | 11.23 K | $7.41 M |
| 05/26/2026 | $0.84 | $0.84 (0.02%) | $0.88 | $0.82 | 43.90 K | $7.69 M |
| 05/22/2026 | $0.85 | $0.84 (-0.8%) | $0.88 | $0.82 | 47.27 K | $7.72 M |
| 05/21/2026 | $0.80 | $0.80 (0.23%) | $0.89 | $0.80 | 5.50 K | $7.34 M |
| 05/20/2026 | $0.83 | $0.82 (-1.08%) | $0.89 | $0.81 | 24.70 K | $7.51 M |
| 05/19/2026 | $0.86 | $0.81 (-5.63%) | $0.89 | $0.78 | 55.66 K | $7.43 M |
| 05/18/2026 | $0.85 | $0.85 (0%) | $0.88 | $0.85 | 55.60 K | $7.78 M |
| 05/15/2026 | $0.90 | $0.86 (-4.88%) | $0.93 | $0.85 | 55.91 K | $7.84 M |
| 05/14/2026 | $0.85 | $0.88 (3.54%) | $0.92 | $0.85 | 24.91 K | $8.06 M |
| 05/13/2026 | $0.84 | $0.84 (0.25%) | $0.87 | $0.84 | 14.20 K | $7.69 M |
| 05/12/2026 | $0.85 | $0.83 (-1.81%) | $0.89 | $0.81 | 22.31 K | $7.64 M |
| 05/11/2026 | $0.92 | $0.85 (-7.73%) | $0.94 | $0.85 | 72.80 K | $7.78 M |
| 05/08/2026 | $0.82 | $0.94 (14.59%) | $0.97 | $0.82 | 168.97 K | $8.60 M |
| 05/07/2026 | $0.89 | $0.89 (0.55%) | $0.92 | $0.85 | 63.80 K | $8.19 M |
| 05/06/2026 | $0.88 | $0.88 (-0.1%) | $0.92 | $0.88 | 23.60 K | $8.05 M |
| 05/05/2026 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.87 | 42.80 K | $8.05 M |
| 05/04/2026 | $0.94 | $0.92 (-2.26%) | $0.94 | $0.88 | 68.21 K | $8.41 M |
| 05/01/2026 | $0.90 | $0.94 (4.17%) | $0.94 | $0.90 | 8.90 K | $8.58 M |
| 04/30/2026 | $0.94 | $0.90 (-4.24%) | $0.98 | $0.90 | 78.12 K | $8.24 M |
| 04/29/2026 | $0.93 | $0.90 (-3.33%) | $0.95 | $0.90 | 14.45 K | $8.25 M |
| 04/28/2026 | $0.90 | $0.97 (7.32%) | $1.00 | $0.90 | 37.71 K | $8.88 M |
| 04/27/2026 | $1.01 | $0.93 (-7.62%) | $1.03 | $0.92 | 118.90 K | $8.54 M |
| 04/24/2026 | $1.02 | $1.03 (0.98%) | $1.06 | $0.97 | 56.64 K | $9.43 M |
| 04/23/2026 | $1.06 | $1.06 (0%) | $1.07 | $0.98 | 81.30 K | $9.70 M |
| 04/22/2026 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.05 | 62.28 K | $9.70 M |
| 04/21/2026 | $0.98 | $1.12 (14.13%) | $1.12 | $0.98 | 58.99 K | $10.25 M |
| 04/20/2026 | $1.00 | $1.03 (3%) | $1.05 | $0.97 | 48.50 K | $9.43 M |
| 04/17/2026 | $1.10 | $1.04 (-5.45%) | $1.12 | $0.96 | 120.20 K | $9.52 M |
| 04/16/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.04 | 1.68 M | $10.34 M |
| 04/15/2026 | $1.10 | $1.07 (-2.73%) | $1.28 | $1.00 | 845.70 K | $9.79 M |
| 04/14/2026 | $0.92 | $1.11 (21.09%) | $1.19 | $0.90 | 194.30 K | $10.16 M |
| 04/13/2026 | $0.86 | $0.88 (2.76%) | $0.88 | $0.85 | 3.93 K | $8.05 M |
| 04/10/2026 | $0.88 | $0.87 (-1.3%) | $0.94 | $0.86 | 41.11 K | $7.97 M |
| 04/09/2026 | $0.94 | $0.87 (-7.66%) | $0.94 | $0.86 | 35.22 K | $7.94 M |
| 04/08/2026 | $0.95 | $0.92 (-2.89%) | $0.95 | $0.91 | 87.50 K | $8.44 M |
| 04/07/2026 | $0.90 | $0.89 (-1.34%) | $0.95 | $0.87 | 28.50 K | $8.10 M |
| 04/06/2026 | $0.93 | $0.88 (-5.27%) | $0.93 | $0.85 | 15.90 K | $8.06 M |
| 04/02/2026 | $0.83 | $0.92 (10.84%) | $0.94 | $0.83 | 10.60 K | $8.42 M |
| 04/01/2026 | $0.88 | $0.90 (1.79%) | $0.96 | $0.88 | 8.78 K | $8.24 M |
| 03/31/2026 | $0.92 | $0.91 (-0.33%) | $0.96 | $0.91 | 10.01 K | $8.35 M |
| 03/30/2026 | $0.93 | $0.93 (-0.23%) | $0.94 | $0.93 | 8.81 K | $8.51 M |
| 03/27/2026 | $1.03 | $0.96 (-6.81%) | $1.03 | $0.90 | 15.01 K | $8.79 M |
| 03/26/2026 | $0.99 | $1.00 (1.01%) | $1.06 | $0.92 | 37.31 K | $9.15 M |
| 03/25/2026 | $0.94 | $1.01 (7.45%) | $1.04 | $0.89 | 95.82 K | $9.24 M |
| 03/24/2026 | $0.94 | $0.91 (-3.17%) | $0.96 | $0.87 | 38.29 K | $8.33 M |
| 03/23/2026 | $0.81 | $0.92 (13.97%) | $0.98 | $0.80 | 81.53 K | $8.44 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.
