Free Trial

Datasea (DTSS) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free DTSS Stock Alerts
$4.54
+0.07 (+1.57%)
(As of 02:57 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Datasea Stock Price Performance

5 Day
Performance
+6.94%
1 Month
Performance
-40.56%
3 Month
Performance
-43.77%
6 Month
Performance
+56.02%
Year-To-Date
Performance
+26.97%
1 Year
Performance
-72.15%
Receive DTSS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Datasea and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

DTSS Stock Chart for Monday, June, 10, 2024

DTSS Chart by TradingView

Datasea Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.50$4.47
-0.67%		$4.47$4.278,073 shs$13.67 million
06/06/2024$4.18$4.50
+7.66%		$4.56$4.1020,854 shs$13.77 million
06/05/2024$4.74$4.18
-11.81%		$4.86$4.1041,410 shs$12.79 million
06/04/2024$4.53$4.74
+4.64%		$5.05$4.5653,187 shs$14.50 million
06/03/2024$5.13$4.53
-11.70%		$5.60$4.5364,273 shs$13.86 million
05/31/2024$4.77$5.13
+7.55%		$5.46$4.7433,269 shs$15.70 million
05/30/2024$4.88$4.77
-2.25%		$4.96$4.7716,245 shs$14.60 million
05/29/2024$5.02$4.88
-2.79%		$5.05$4.6912,933 shs$14.93 million
05/28/2024$5.49$5.02
-8.56%		$5.40$4.7042,754 shs$15.36 million
05/27/2024$5.49$5.49$5.64$5.4212,200 shs$16.80 million
05/24/2024$5.63$5.49
-2.40%		$5.64$5.4212,235 shs$16.80 million
05/23/2024$6.18$5.63
-8.98%		$6.17$5.5540,223 shs$17.21 million
05/22/2024$6.25$6.18
-1.12%		$6.68$6.0334,747 shs$18.91 million
05/21/2024$6.75$6.25
-7.41%		$6.75$6.2240,775 shs$19.13 million
05/20/2024$6.70$6.75
+0.82%		$6.97$6.5022,575 shs$20.66 million
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
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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
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

Related Companies:
This page (NASDAQ:DTSS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored