5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
+3.84%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
+11.60%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
-3.78%
Data Storage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.38 | $4.42 (0.91%) | $4.44 | $4.35 | 22.60 K | $32.24 M |
| 12/04/2025 | $4.40 | $4.42 (0.45%) | $4.48 | $4.38 | 61.32 K | $32.24 M |
| 12/03/2025 | $4.41 | $4.39 (-0.45%) | $4.46 | $4.35 | 21.00 K | $32.02 M |
| 12/02/2025 | $4.43 | $4.39 (-0.9%) | $4.46 | $4.33 | 39.12 K | $32.02 M |
| 12/01/2025 | $4.34 | $4.44 (2.3%) | $4.53 | $4.34 | 80.10 K | $32.38 M |
| 11/28/2025 | $4.39 | $4.42 (0.68%) | $4.44 | $4.35 | 11.80 K | $32.24 M |
| 11/26/2025 | $4.37 | $4.40 (0.69%) | $4.46 | $4.33 | 65.25 K | $32.09 M |
| 11/25/2025 | $4.33 | $4.40 (1.62%) | $4.45 | $4.27 | 45.60 K | $32.09 M |
| 11/24/2025 | $4.19 | $4.37 (4.3%) | $4.44 | $4.18 | 83.80 K | $31.87 M |
| 11/21/2025 | $4.24 | $4.22 (-0.47%) | $4.33 | $4.17 | 22.60 K | $30.78 M |
| 11/20/2025 | $4.29 | $4.24 (-1.17%) | $4.39 | $4.20 | 142.92 K | $30.93 M |
| 11/19/2025 | $4.14 | $4.27 (3.14%) | $4.34 | $4.07 | 175.79 K | $31.14 M |
| 11/18/2025 | $3.93 | $4.06 (3.31%) | $4.10 | $3.87 | 47.01 K | $29.61 M |
| 11/17/2025 | $4.05 | $3.93 (-2.96%) | $4.11 | $3.83 | 63.57 K | $28.66 M |
| 11/14/2025 | $3.93 | $4.06 (3.31%) | $4.13 | $3.90 | 15.90 K | $29.05 M |
| 11/13/2025 | $4.06 | $4.03 (-0.74%) | $4.15 | $4.03 | 31.30 K | $28.84 M |
| 11/12/2025 | $4.19 | $4.11 (-1.91%) | $4.20 | $4.01 | 104.32 K | $29.41 M |
| 11/11/2025 | $4.13 | $4.19 (1.45%) | $4.23 | $4.12 | 9.30 K | $29.98 M |
| 11/10/2025 | $4.15 | $4.14 (-0.24%) | $4.25 | $4.10 | 36.70 K | $29.62 M |
| 11/07/2025 | $4.11 | $4.17 (1.46%) | $4.19 | $4.08 | 22.53 K | $29.84 M |
| 11/06/2025 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.09 | 23.85 K | $29.41 M |
| 11/05/2025 | $4.13 | $4.20 (1.69%) | $4.20 | $4.12 | 20.14 K | $30.05 M |
| 11/04/2025 | $4.11 | $4.13 (0.49%) | $4.18 | $4.07 | 45.65 K | $29.55 M |
| 11/03/2025 | $4.22 | $4.17 (-1.18%) | $4.22 | $4.10 | 30.62 K | $29.84 M |
| 10/31/2025 | $4.13 | $4.16 (0.73%) | $4.24 | $4.12 | 31.50 K | $29.77 M |
| 10/30/2025 | $4.17 | $4.14 (-0.72%) | $4.17 | $4.10 | 28.73 K | $29.62 M |
| 10/29/2025 | $4.23 | $4.18 (-1.18%) | $4.23 | $4.13 | 47.22 K | $29.91 M |
| 10/28/2025 | $4.28 | $4.26 (-0.47%) | $4.38 | $4.18 | 47.04 K | $30.48 M |
| 10/27/2025 | $4.23 | $4.27 (0.95%) | $4.34 | $4.23 | 35.33 K | $30.55 M |
| 10/24/2025 | $4.32 | $4.22 (-2.31%) | $4.43 | $4.20 | 95.23 K | $30.20 M |
| 10/23/2025 | $4.27 | $4.30 (0.7%) | $4.34 | $4.12 | 33.54 K | $30.77 M |
| 10/22/2025 | $4.24 | $4.25 (0.24%) | $4.29 | $4.16 | 48.77 K | $30.41 M |
| 10/21/2025 | $4.30 | $4.35 (1.16%) | $4.45 | $4.22 | 96.96 K | $31.13 M |
| 10/20/2025 | $4.16 | $4.30 (3.37%) | $4.39 | $4.16 | 49.52 K | $30.77 M |
| 10/17/2025 | $4.15 | $4.13 (-0.48%) | $4.15 | $4.10 | 33.05 K | $29.55 M |
| 10/16/2025 | $4.29 | $4.13 (-3.73%) | $4.30 | $4.11 | 45.81 K | $29.55 M |
| 10/15/2025 | $4.27 | $4.29 (0.47%) | $4.38 | $4.24 | 43.50 K | $30.70 M |
| 10/14/2025 | $4.06 | $4.30 (5.91%) | $4.40 | $4.03 | 65.10 K | $30.77 M |
| 10/13/2025 | $3.99 | $4.06 (1.75%) | $4.14 | $3.97 | 49.62 K | $29.05 M |
| 10/10/2025 | $4.12 | $3.99 (-3.16%) | $4.13 | $3.95 | 120.94 K | $28.55 M |
| 10/09/2025 | $4.18 | $4.16 (-0.48%) | $4.23 | $4.06 | 56.94 K | $29.77 M |
| 10/08/2025 | $4.20 | $4.19 (-0.24%) | $4.24 | $4.17 | 21.04 K | $29.98 M |
| 10/07/2025 | $4.22 | $4.14 (-1.9%) | $4.24 | $4.10 | 46.05 K | $29.62 M |
| 10/06/2025 | $4.24 | $4.22 (-0.47%) | $4.33 | $4.10 | 186.74 K | $30.20 M |
| 10/03/2025 | $4.37 | $4.33 (-0.92%) | $4.40 | $4.29 | 35.11 K | $30.98 M |
| 10/02/2025 | $4.33 | $4.35 (0.46%) | $4.42 | $4.24 | 28.99 K | $31.13 M |
| 10/01/2025 | $4.21 | $4.33 (2.85%) | $4.38 | $4.21 | 43.75 K | $30.98 M |
| 09/30/2025 | $4.22 | $4.32 (2.37%) | $4.38 | $4.21 | 49.22 K | $30.91 M |
| 09/29/2025 | $4.28 | $4.24 (-0.93%) | $4.38 | $4.22 | 41.75 K | $30.34 M |
| 09/26/2025 | $4.14 | $4.27 (3.14%) | $4.27 | $4.10 | 58.00 K | $30.55 M |
| 09/25/2025 | $4.20 | $4.17 (-0.71%) | $4.24 | $4.11 | 56.25 K | $29.84 M |
| 09/24/2025 | $4.29 | $4.24 (-1.17%) | $4.34 | $4.10 | 60.95 K | $30.34 M |
| 09/23/2025 | $4.34 | $4.29 (-1.15%) | $4.40 | $4.25 | 61.92 K | $30.70 M |
| 09/22/2025 | $4.55 | $4.38 (-3.74%) | $4.57 | $4.30 | 133.30 K | $31.34 M |
| 09/19/2025 | $4.52 | $4.58 (1.33%) | $4.58 | $4.50 | 69.97 K | $32.77 M |
| 09/18/2025 | $4.59 | $4.56 (-0.65%) | $4.70 | $4.49 | 68.63 K | $32.63 M |
| 09/17/2025 | $4.58 | $4.63 (1.09%) | $4.69 | $4.54 | 55.70 K | $33.13 M |
| 09/16/2025 | $4.68 | $4.75 (1.5%) | $4.80 | $4.55 | 126.96 K | $33.99 M |
| 09/15/2025 | $4.58 | $4.67 (1.97%) | $4.70 | $4.56 | 53.03 K | $33.42 M |
| 09/12/2025 | $4.53 | $4.61 (1.77%) | $4.72 | $4.52 | 117.33 K | $32.99 M |
| 09/11/2025 | $4.53 | $4.56 (0.66%) | $4.62 | $4.53 | 38.95 K | $32.63 M |
| 09/10/2025 | $4.68 | $4.62 (-1.28%) | $4.70 | $4.55 | 29.26 K | $33.06 M |
| 09/09/2025 | $4.55 | $4.65 (2.2%) | $4.67 | $4.55 | 109.69 K | $33.27 M |
| 09/08/2025 | $4.48 | $4.53 (1.12%) | $4.53 | $4.45 | 35.49 K | $32.41 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.
