5 DAY PERFORMANCE
+11.98%
1 MONTH PERFORMANCE
+3.85%
3 MONTH PERFORMANCE
+7.52%
6 MONTH PERFORMANCE
+11.98%
YEAR-TO-DATE PERFORMANCE
+6.11%
1 YEAR PERFORMANCE
-72.16%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 19,442 | $14.85 M |
| 03/11/2025 | $2.12 | $2.09 (-1.42%) | $2.13 | $2.07 | 23,700 | $14.99 M |
| 03/10/2025 | $2.12 | $2.12 (0%) | $2.17 | $2.07 | 13,303 | $15.20 M |
| 03/07/2025 | $2.13 | $2.17 (1.88%) | $2.17 | $2.05 | 24,535 | $15.56 M |
| 03/06/2025 | $2.08 | $2.10 (0.96%) | $2.16 | $2.05 | 21,884 | $15.06 M |
| 03/05/2025 | $2.04 | $2.08 (1.96%) | $2.14 | $2.02 | 27,700 | $14.92 M |
| 03/04/2025 | $2.10 | $2.08 (-0.95%) | $2.20 | $2.01 | 39,133 | $14.92 M |
| 03/03/2025 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.05 | 41,343 | $15.35 M |
| 02/28/2025 | $2.21 | $2.18 (-1.36%) | $2.24 | $2.18 | 20,703 | $15.63 M |
| 02/27/2025 | $2.27 | $2.22 (-2.2%) | $2.30 | $2.18 | 24,534 | $15.92 M |
| 02/26/2025 | $2.25 | $2.27 (0.89%) | $2.28 | $2.20 | 27,249 | $16.28 M |
| 02/25/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.19 | 95,190 | $16.49 M |
| 02/24/2025 | $2.30 | $2.30 (0%) | $2.41 | $2.27 | 42,800 | $16.49 M |
| 02/21/2025 | $2.30 | $2.33 (1.3%) | $2.35 | $2.24 | 50,532 | $16.71 M |
| 02/20/2025 | $2.30 | $2.24 (-2.61%) | $2.35 | $2.24 | 48,318 | $16.06 M |
| 02/19/2025 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.26 | 59,016 | $16.64 M |
| 02/18/2025 | $2.32 | $2.30 (-0.86%) | $2.38 | $2.22 | 262,600 | $16.49 M |
| 02/14/2025 | $2.50 | $2.20 (-12%) | $2.89 | $2.20 | 558,616 | $8.89 M |
| 02/13/2025 | $2.37 | $2.44 (2.95%) | $2.56 | $2.30 | 166,262 | $9.86 M |
| 02/12/2025 | $2.20 | $2.34 (6.36%) | $2.35 | $2.05 | 121,104 | $9.46 M |
| 02/11/2025 | $2.03 | $2.16 (6.4%) | $2.21 | $2.03 | 101,700 | $8.73 M |
| 02/10/2025 | $1.98 | $2.09 (5.56%) | $2.12 | $1.98 | 35,600 | $8.45 M |
| 02/07/2025 | $2.12 | $2.04 (-3.77%) | $2.18 | $2.02 | 45,200 | $8.24 M |
| 02/06/2025 | $2.01 | $2.10 (4.48%) | $2.20 | $2.01 | 51,200 | $8.49 M |
| 02/05/2025 | $2.17 | $2.15 (-0.92%) | $2.35 | $1.80 | 243,473 | $8.69 M |
| 02/04/2025 | $1.95 | $2.13 (9.23%) | $2.22 | $1.94 | 126,582 | $8.61 M |
| 02/03/2025 | $1.98 | $2.04 (3.03%) | $2.04 | $1.97 | 22,195 | $8.24 M |
| 01/31/2025 | $2.04 | $1.99 (-2.45%) | $2.06 | $1.95 | 60,200 | $8.04 M |
| 01/30/2025 | $2.03 | $2.00 (-1.48%) | $2.06 | $1.92 | 225,252 | $8.08 M |
| 01/29/2025 | $1.92 | $1.98 (3.13%) | $2.03 | $1.82 | 86,100 | $8.00 M |
| 01/28/2025 | $2.06 | $1.93 (-6.31%) | $2.09 | $1.85 | 271,100 | $7.80 M |
| 01/27/2025 | $2.35 | $2.08 (-11.49%) | $3.10 | $1.95 | 3.88 M | $8.41 M |
| 01/24/2025 | $2.14 | $2.10 (-1.87%) | $2.25 | $2.06 | 96,331 | $8.49 M |
| 01/23/2025 | $2.15 | $2.09 (-2.79%) | $2.30 | $2.02 | 231,500 | $8.45 M |
| 01/22/2025 | $2.08 | $2.05 (-1.44%) | $2.13 | $2.04 | 37,036 | $8.28 M |
| 01/21/2025 | $2.22 | $2.09 (-5.86%) | $2.22 | $2.08 | 30,309 | $8.45 M |
| 01/17/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.08 | 23,718 | $8.49 M |
| 01/16/2025 | $2.13 | $2.07 (-2.82%) | $2.25 | $2.07 | 45,147 | $8.36 M |
| 01/15/2025 | $2.27 | $2.18 (-3.96%) | $2.38 | $2.12 | 50,500 | $8.81 M |
| 01/14/2025 | $2.22 | $2.15 (-3.15%) | $2.29 | $2.12 | 40,011 | $8.69 M |
| 01/13/2025 | $2.26 | $2.12 (-6.19%) | $2.26 | $2.10 | 63,666 | $8.57 M |
| 01/10/2025 | $2.40 | $2.25 (-6.25%) | $2.40 | $2.16 | 48,981 | $9.09 M |
| 01/08/2025 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.15 | 34,454 | $9.17 M |
| 01/07/2025 | $2.41 | $2.34 (-2.9%) | $2.48 | $2.25 | 63,788 | $9.46 M |
| 01/06/2025 | $2.38 | $2.43 (2.1%) | $2.80 | $2.30 | 245,613 | $9.82 M |
| 01/03/2025 | $2.36 | $2.33 (-1.27%) | $2.48 | $2.28 | 91,395 | $9.42 M |
| 01/02/2025 | $2.18 | $2.28 (4.59%) | $2.32 | $2.18 | 29,300 | $9.21 M |
| 12/31/2024 | $2.22 | $2.29 (3.15%) | $2.42 | $2.15 | 115,050 | $9.25 M |
| 12/30/2024 | $2.13 | $2.22 (4.23%) | $2.26 | $2.08 | 66,802 | $8.97 M |
| 12/27/2024 | $2.24 | $2.16 (-3.57%) | $2.41 | $2.00 | 83,134 | $8.73 M |
| 12/26/2024 | $2.25 | $2.24 (-0.44%) | $2.35 | $2.13 | 88,900 | $9.05 M |
| 12/24/2024 | $2.13 | $2.13 (0%) | $2.15 | $2.05 | 52,900 | $8.61 M |
| 12/23/2024 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.03 | 31,089 | $8.53 M |
| 12/20/2024 | $2.05 | $2.12 (3.41%) | $2.15 | $2.01 | 37,929 | $8.57 M |
| 12/19/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.00 | 23,805 | $8.20 M |
| 12/18/2024 | $2.10 | $2.01 (-4.29%) | $2.15 | $2.01 | 43,536 | $8.12 M |
| 12/17/2024 | $2.11 | $2.12 (0.47%) | $2.22 | $2.00 | 64,766 | $8.57 M |
| 12/16/2024 | $2.17 | $2.20 (1.38%) | $2.20 | $1.91 | 176,000 | $8.89 M |
| 12/13/2024 | $2.32 | $2.20 (-5.17%) | $2.33 | $2.17 | 22,443 | $8.89 M |
| 12/12/2024 | $2.35 | $2.26 (-3.83%) | $2.39 | $2.20 | 49,304 | $9.13 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.
