5 DAY PERFORMANCE
-11.48%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-20.19%
6 MONTH PERFORMANCE
-53.89%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
-60.66%
Datasea Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.88 | $0.91 (2.74%) | $0.92 | $0.88 | 19.60 K | $8.28 M |
| 05/05/2026 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.87 | 42.78 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 |
| 03/20/2026 | $0.85 | $0.84 (-1.18%) | $0.85 | $0.80 | 17.10 K | $7.69 M |
| 03/19/2026 | $0.83 | $0.86 (3.7%) | $0.89 | $0.83 | 12.34 K | $7.88 M |
| 03/18/2026 | $0.88 | $0.87 (-1.02%) | $0.98 | $0.83 | 29.08 K | $8.00 M |
| 03/17/2026 | $0.88 | $0.93 (4.99%) | $0.98 | $0.88 | 23.60 K | $8.47 M |
| 03/16/2026 | $0.87 | $0.91 (3.48%) | $0.98 | $0.87 | 28.55 K | $8.28 M |
| 03/13/2026 | $0.81 | $0.91 (12.96%) | $0.95 | $0.81 | 19.40 K | $8.33 M |
| 03/12/2026 | $0.92 | $0.89 (-3.25%) | $0.97 | $0.88 | 20.80 K | $8.15 M |
| 03/11/2026 | $0.93 | $0.97 (4.3%) | $0.98 | $0.92 | 12.52 K | $8.88 M |
| 03/10/2026 | $0.86 | $0.98 (13.87%) | $0.99 | $0.85 | 74.30 K | $8.97 M |
| 03/09/2026 | $0.85 | $0.83 (-2.64%) | $0.88 | $0.82 | 17.50 K | $7.57 M |
| 03/06/2026 | $0.89 | $0.88 (-1.13%) | $0.94 | $0.86 | 13.82 K | $8.05 M |
| 03/05/2026 | $0.96 | $0.91 (-4.89%) | $0.97 | $0.87 | 41.83 K | $8.31 M |
| 03/04/2026 | $0.94 | $0.92 (-2.46%) | $0.96 | $0.92 | 9.40 K | $8.39 M |
| 03/03/2026 | $0.92 | $0.92 (-0.29%) | $0.94 | $0.89 | 21.20 K | $8.38 M |
| 03/02/2026 | $0.88 | $0.92 (4.55%) | $0.94 | $0.88 | 19.13 K | $8.42 M |
| 02/27/2026 | $0.88 | $0.91 (3.73%) | $0.92 | $0.88 | 14.36 K | $8.36 M |
| 02/26/2026 | $0.89 | $0.89 (-0.88%) | $0.95 | $0.89 | 31.77 K | $8.11 M |
| 02/25/2026 | $0.90 | $0.89 (-1.33%) | $0.92 | $0.88 | 22.10 K | $8.15 M |
| 02/24/2026 | $0.93 | $0.90 (-2.96%) | $0.97 | $0.90 | 8.14 K | $8.24 M |
| 02/23/2026 | $0.96 | $0.93 (-2.93%) | $0.98 | $0.90 | 25.33 K | $8.49 M |
| 02/20/2026 | $0.91 | $0.92 (1.23%) | $1.00 | $0.91 | 14.01 K | $8.43 M |
| 02/19/2026 | $1.00 | $0.92 (-7.66%) | $1.03 | $0.88 | 12.58 K | $8.45 M |
| 02/18/2026 | $0.83 | $0.96 (16.25%) | $0.99 | $0.79 | 316.54 K | $8.82 M |
| 02/17/2026 | $0.92 | $0.90 (-1.82%) | $0.93 | $0.85 | 30.94 K | $8.24 M |
| 02/13/2026 | $0.97 | $0.93 (-4.56%) | $1.05 | $0.88 | 56.63 K | $7.21 M |
| 02/12/2026 | $1.03 | $0.97 (-5.82%) | $1.06 | $0.97 | 33.03 K | $7.56 M |
| 02/11/2026 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.05 | 33.04 K | $8.18 M |
| 02/10/2026 | $1.02 | $1.12 (9.8%) | $1.15 | $1.01 | 68.03 K | $8.72 M |
| 02/09/2026 | $1.01 | $1.00 (-0.99%) | $1.06 | $0.99 | 32.60 K | $7.79 M |
| 02/06/2026 | $0.88 | $1.04 (18.18%) | $1.04 | $0.88 | 58.00 K | $8.10 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.
