Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Datasea (DTSS) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free DTSS Stock Alerts
$6.70
-0.05 (-0.74%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Datasea Stock Price Performance

5 Day
Performance
-5.44%
1 Month
Performance
-10.25%
3 Month
Performance
-26.43%
6 Month
Performance
+131.26%
Year-To-Date
Performance
+90.17%
1 Year
Performance
-61.19%
Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

DTSS Stock Chart for Sunday, May, 19, 2024

DTSS Chart by TradingView

Datasea Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.75$6.70
-0.81%		$6.87$6.6016,505 shs$20.49 million
05/16/2024$6.97$6.75
-3.16%		$6.99$6.6914,360 shs$20.39 million
05/15/2024$7.08$6.97
-1.55%		$7.11$6.8042,179 shs$21.05 million
05/14/2024$7.16$7.08
-1.12%		$7.25$7.0027,813 shs$21.37 million
05/13/2024$7.52$7.16
-4.79%		$7.46$7.1130,845 shs$21.62 million
05/10/2024$7.40$7.52
+1.62%		$7.53$7.4017,662 shs$22.70 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
05/09/2024$7.64$7.40
-3.14%		$7.64$7.395,503 shs$22.33 million
05/08/2024$7.37$7.64
+3.66%		$7.65$7.1613,643 shs$23.07 million
05/07/2024$7.45$7.37
-1.07%		$7.68$7.3414,120 shs$22.26 million
05/06/2024$7.60$7.45
-1.97%		$8.25$7.4546,002 shs$22.50 million
05/03/2024$8.27$7.60
-8.10%		$8.17$7.5921,405 shs$22.95 million
05/02/2024$8.12$8.27
+1.85%		$8.29$7.9813,956 shs$24.98 million
05/01/2024$8.23$8.12
-1.34%		$8.33$8.118,369 shs$24.52 million
04/30/2024$8.17$8.23
+0.73%		$8.56$8.0722,372 shs$24.86 million
04/29/2024$8.19$8.17
-0.24%		$8.33$8.0013,942 shs$24.67 million
04/26/2024$7.80$8.19
+5.00%		$8.39$7.6530,748 shs$20.80 million
04/25/2024$7.61$7.80
+2.50%		$7.80$7.4320,555 shs$19.81 million
04/24/2024$7.32$7.61
+3.96%		$7.70$7.3219,109 shs$19.33 million
04/23/2024$7.50$7.32
-2.40%		$7.47$7.2710,129 shs$18.59 million
04/22/2024$7.24$7.50
+3.59%		$7.56$7.0218,475 shs$19.05 million
04/19/2024$7.53$7.46
-0.93%		$7.69$7.2133,568 shs$18.95 million
04/18/2024$7.30$7.53
+3.15%		$7.66$7.2514,517 shs$19.13 million
04/17/2024$7.98$7.30
-8.52%		$8.60$6.80122,479 shs$18.54 million
04/16/2024$8.21$7.98
-2.85%		$8.13$7.8534,947 shs$20.27 million
04/15/2024$8.37$8.21
-1.86%		$8.58$7.66105,246 shs$20.85 million
04/12/2024$8.35$8.37
+0.24%		$8.43$8.2518,962 shs$21.26 million
04/11/2024$8.67$8.35
-3.69%		$8.71$8.3534,784 shs$21.19 million
04/10/2024$8.41$8.67
+3.09%		$8.90$8.3189,380 shs$22.00 million
04/09/2024$8.40$8.41
+0.12%		$9.78$8.30371,504 shs$21.36 million
04/08/2024$8.39$8.40
+0.12%		$8.66$8.10109,540 shs$21.34 million
04/05/2024$9.05$8.39
-7.29%		$9.22$8.10112,578 shs$21.31 million
04/04/2024$8.90$9.05
+1.69%		$9.69$8.71190,541 shs$22.99 million
04/03/2024$8.73$8.90
+1.95%		$9.30$8.6896,984 shs$22.61 million
04/02/2024$8.19$8.73
+6.59%		$9.47$8.14214,709 shs$22.17 million
04/01/2024$7.70$8.19
+6.36%		$8.34$7.70103,548 shs$20.80 million
03/29/2024$7.70$7.70$8.03$7.7028,751 shs$19.56 million
03/28/2024$8.03$7.70
-4.11%		$8.03$7.7028,748 shs$19.56 million
03/27/2024$7.57$8.03
+6.08%		$8.10$7.3190,224 shs$20.40 million
03/26/2024$6.83$7.57
+10.83%		$8.77$7.02763,708 shs$19.23 million
03/25/2024$7.34$6.83
-6.95%		$7.50$6.7241,414 shs$17.35 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/22/2024$7.32$7.34
+0.27%		$7.51$7.1032,897 shs$18.64 million
03/21/2024$7.87$7.32
-6.99%		$7.79$7.0091,749 shs$18.59 million
03/20/2024$8.09$7.87
-2.72%		$8.05$7.8062,300 shs$19.99 million
03/19/2024$7.97$8.09
+1.51%		$8.50$7.53232,335 shs$20.55 million
03/18/2024$7.93$7.97
+0.50%		$8.04$7.61188,021 shs$20.24 million
03/15/2024$7.46$7.93
+6.30%		$8.02$7.33148,923 shs$20.14 million
03/14/2024$7.91$7.46
-5.69%		$8.07$7.46139,165 shs$18.95 million
03/13/2024$8.73$7.91
-9.39%		$8.70$7.75110,700 shs$20.09 million
03/12/2024$8.05$8.73
+8.45%		$9.80$7.93498,699 shs$22.17 million
03/11/2024$7.95$8.05
+1.26%		$8.45$7.7578,316 shs$20.18 million
03/08/2024$8.76$7.95
-9.25%		$8.73$7.60204,870 shs$20.19 million
03/07/2024$9.04$8.76
-3.10%		$9.22$8.20202,175 shs$22.25 million
03/06/2024$9.22$9.04
-1.95%		$9.97$8.27876,098 shs$22.96 million
03/05/2024$5.63$9.22
+63.77%		$13.20$5.6415.25 million shs$23.42 million
03/04/2024$6.78$5.63
-16.96%		$6.80$5.60162,945 shs$14.30 million
03/01/2024$7.40$6.78
-8.38%		$7.30$6.60144,735 shs$17.22 million
02/29/2024$7.63$7.40
-3.01%		$7.63$7.23165,781 shs$18.80 million
02/28/2024$7.95$7.63
-4.03%		$8.19$7.3691,933 shs$19.38 million
02/27/2024$7.10$7.95
+11.97%		$7.95$6.90235,047 shs$20.19 million
02/26/2024$5.47$7.10
+29.80%		$8.44$5.501.53 million shs$18.02 million
02/23/2024$5.91$5.47
-7.45%		$5.79$5.00167,353 shs$13.89 million
02/22/2024$7.30$5.91
-19.04%		$7.14$5.91217,083 shs$15.01 million
02/21/2024$7.45$7.30
-2.01%		$8.22$6.30589,382 shs$18.54 million
02/20/2024$9.10$7.45
-18.13%		$10.47$7.111.52 million shs$18.92 million
02/19/2024$9.10$9.10$9.48$7.751.12 million shs$23.11 million

Related Companies:
This page (NASDAQ:DTSS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research