Datasea Inc. - Common Stock (DTSS)

Historical Prices For Datasea Inc. - Common Stock (DTSS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.11	2.15	2.07	2.07	42,284	2.07
4/02/2025	2.17	2.23	2.12	2.14	19,093	2.14
4/01/2025	2.18	2.22	2.16	2.17	15,976	2.17
3/31/2025	2.18	2.21	2.14	2.17	24,736	2.17
3/28/2025	2.33	2.44	2.20	2.23	43,724	2.23
3/27/2025	2.21	2.40	2.21	2.39	80,763	2.39
3/26/2025	2.30	2.34	2.21	2.25	74,508	2.25
3/25/2025	2.41	2.70	2.20	2.31	748,255	2.31
3/24/2025	2.17	2.30	2.17	2.30	45,446	2.30
3/21/2025	2.10	2.23	2.09	2.20	16,942	2.20
3/20/2025	2.12	2.12	2.07	2.08	4,234	2.08
3/19/2025	2.15	2.15	2.06	2.08	20,373	2.08
3/18/2025	2.15	2.15	2.08	2.13	27,076	2.13
3/17/2025	2.08	2.18	2.08	2.15	13,506	2.15
3/14/2025	2.06	2.18	2.06	2.14	27,065	2.14
3/13/2025	2.07	2.10	2.05	2.05	12,292	2.05
3/12/2025	2.12	2.15	2.05	2.08	21,827	2.08
3/11/2025	2.12	2.13	2.07	2.09	23,661	2.09
3/10/2025	2.12	2.17	2.07	2.12	13,301	2.12
3/07/2025	2.13	2.17	2.05	2.17	24,365	2.17
3/06/2025	2.08	2.16	2.05	2.10	21,853	2.10
3/05/2025	2.04	2.14	2.02	2.08	27,667	2.08
3/04/2025	2.10	2.20	2.01	2.08	39,021	2.08
3/03/2025	2.20	2.20	2.05	2.14	41,215	2.14
2/28/2025	2.21	2.24	2.18	2.18	20,522	2.18
2/27/2025	2.27	2.30	2.18	2.22	24,528	2.22
2/26/2025	2.25	2.28	2.20	2.27	27,210	2.27
2/25/2025	2.30	2.40	2.19	2.30	95,104	2.30
2/24/2025	2.30	2.41	2.27	2.29	42,761	2.29
2/21/2025	2.30	2.35	2.24	2.33	50,532	2.33
2/20/2025	2.30	2.35	2.24	2.24	46,684	2.24
2/19/2025	2.40	2.40	2.26	2.32	57,695	2.32
2/18/2025	2.32	2.38	2.22	2.30	260,577	2.30
2/14/2025	2.50	2.89	2.20	2.20	558,616	2.20
2/13/2025	2.37	2.56	2.30	2.44	166,156	2.44
2/12/2025	2.20	2.35	2.05	2.34	120,158	2.34
2/11/2025	2.03	2.21	2.03	2.16	90,260	2.16
2/10/2025	1.98	2.12	1.98	2.09	33,952	2.09
2/07/2025	2.12	2.18	2.02	2.04	45,166	2.04
2/06/2025	2.01	2.20	2.01	2.10	49,563	2.10
2/05/2025	2.17	2.35	1.80	2.15	233,264	2.15
2/04/2025	1.95	2.22	1.94	2.13	126,291	2.13
2/03/2025	1.98	2.04	1.97	2.04	22,051	2.04
1/31/2025	2.04	2.06	1.95	1.99	60,157	1.99
1/30/2025	2.03	2.06	1.92	2.00	224,958	2.00
1/29/2025	1.92	2.03	1.82	1.98	85,485	1.98
1/28/2025	2.06	2.09	1.85	1.93	270,080	1.93
1/27/2025	2.35	3.10	1.95	2.08	3,871,149	2.08
1/24/2025	2.14	2.25	2.06	2.10	96,331	2.10
1/23/2025	2.15	2.30	2.02	2.09	231,464	2.09
1/22/2025	2.08	2.13	2.04	2.05	35,353	2.05
1/21/2025	2.22	2.22	2.08	2.09	30,049	2.09
1/17/2025	2.15	2.15	2.08	2.10	23,718	2.10
1/16/2025	2.13	2.25	2.07	2.07	44,936	2.07
1/15/2025	2.27	2.38	2.12	2.18	46,178	2.18
1/14/2025	2.21	2.29	2.12	2.15	40,011	2.15
1/13/2025	2.26	2.26	2.10	2.12	63,591	2.12
1/10/2025	2.40	2.40	2.16	2.25	48,981	2.25
1/08/2025	2.35	2.35	2.15	2.27	34,454	2.27
1/07/2025	2.41	2.48	2.25	2.34	63,731	2.34
1/06/2025	2.38	2.80	2.30	2.43	245,062	2.43