Datasea (DTSS) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free DTSS Stock Alerts $5.02 -0.47 (-8.56%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends Datasea Stock Price Performance5 Day Performance-10.76%1 Month Performance-38.71%3 Month Performance-34.21%6 Month Performance+85.93%Year-To-Date Performance+42.59%1 Year Performance-66.86% 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 Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… DTSS Stock Chart for Wednesday, May, 29, 2024 DTSS Chart by TradingView Datasea Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$5.49$5.02-8.56%$5.40$4.7042,754 shs$15.36 million05/27/2024$5.49$5.49$5.64$5.4212,200 shs$16.80 million05/24/2024$5.63$5.49-2.40%$5.64$5.4212,235 shs$16.80 million05/23/2024$6.18$5.63-8.98%$6.17$5.5540,223 shs$17.21 million05/22/2024$6.25$6.18-1.12%$6.68$6.0334,747 shs$18.91 million05/21/2024$6.75$6.25-7.41%$6.75$6.2240,775 shs$19.13 million Get the Latest News and Ratings for DTSS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Datasea and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$6.70$6.75+0.82%$6.97$6.5022,575 shs$20.66 million05/17/2024$6.75$6.70-0.81%$6.87$6.6016,505 shs$20.49 million05/16/2024$6.97$6.75-3.16%$6.99$6.6914,360 shs$20.39 million05/15/2024$7.08$6.97-1.55%$7.11$6.8042,179 shs$21.05 million05/14/2024$7.16$7.08-1.12%$7.25$7.0027,813 shs$21.37 million05/13/2024$7.52$7.16-4.79%$7.46$7.1130,845 shs$21.62 million05/10/2024$7.40$7.52+1.62%$7.53$7.4017,662 shs$22.70 million05/09/2024$7.64$7.40-3.14%$7.64$7.395,503 shs$22.33 million05/08/2024$7.37$7.64+3.66%$7.65$7.1613,643 shs$23.07 million05/07/2024$7.45$7.37-1.07%$7.68$7.3414,120 shs$22.26 million05/06/2024$7.60$7.45-1.97%$8.25$7.4546,002 shs$22.50 million05/03/2024$8.27$7.60-8.10%$8.17$7.5921,405 shs$22.95 million05/02/2024$8.12$8.27+1.85%$8.29$7.9813,956 shs$24.98 million05/01/2024$8.23$8.12-1.34%$8.33$8.118,369 shs$24.52 million04/30/2024$8.17$8.23+0.73%$8.56$8.0722,372 shs$24.86 million04/29/2024$8.19$8.17-0.24%$8.33$8.0013,942 shs$24.67 million04/26/2024$7.80$8.19+5.00%$8.39$7.6530,748 shs$20.80 million04/25/2024$7.61$7.80+2.50%$7.80$7.4320,555 shs$19.81 million04/24/2024$7.32$7.61+3.96%$7.70$7.3219,109 shs$19.33 million04/23/2024$7.50$7.32-2.40%$7.47$7.2710,129 shs$18.59 million04/22/2024$7.24$7.50+3.59%$7.56$7.0218,475 shs$19.05 million04/19/2024$7.53$7.46-0.93%$7.69$7.2133,568 shs$18.95 million04/18/2024$7.30$7.53+3.15%$7.66$7.2514,517 shs$19.13 million04/17/2024$7.98$7.30-8.52%$8.60$6.80122,479 shs$18.54 million04/16/2024$8.21$7.98-2.85%$8.13$7.8534,947 shs$20.27 million04/15/2024$8.37$8.21-1.86%$8.58$7.66105,246 shs$20.85 million04/12/2024$8.35$8.37+0.24%$8.43$8.2518,962 shs$21.26 million04/11/2024$8.67$8.35-3.69%$8.71$8.3534,784 shs$21.19 million04/10/2024$8.41$8.67+3.09%$8.90$8.3189,380 shs$22.00 million04/09/2024$8.40$8.41+0.12%$9.78$8.30371,504 shs$21.36 million04/08/2024$8.39$8.40+0.12%$8.66$8.10109,540 shs$21.34 million04/05/2024$9.05$8.39-7.29%$9.22$8.10112,578 shs$21.31 million04/04/2024$8.90$9.05+1.69%$9.69$8.71190,541 shs$22.99 million04/03/2024$8.73$8.90+1.95%$9.30$8.6896,984 shs$22.61 millionObama’s Forever Term [exposed] (Ad)Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here04/02/2024$8.19$8.73+6.59%$9.47$8.14214,709 shs$22.17 million04/01/2024$7.70$8.19+6.36%$8.34$7.70103,548 shs$20.80 million03/29/2024$7.70$7.70$8.03$7.7028,751 shs$19.56 million03/28/2024$8.03$7.70-4.11%$8.03$7.7028,748 shs$19.56 million03/27/2024$7.57$8.03+6.08%$8.10$7.3190,224 shs$20.40 million03/26/2024$6.83$7.57+10.83%$8.77$7.02763,708 shs$19.23 million03/25/2024$7.34$6.83-6.95%$7.50$6.7241,414 shs$17.35 million03/22/2024$7.32$7.34+0.27%$7.51$7.1032,897 shs$18.64 million03/21/2024$7.87$7.32-6.99%$7.79$7.0091,749 shs$18.59 million03/20/2024$8.09$7.87-2.72%$8.05$7.8062,300 shs$19.99 million03/19/2024$7.97$8.09+1.51%$8.50$7.53232,335 shs$20.55 million03/18/2024$7.93$7.97+0.50%$8.04$7.61188,021 shs$20.24 million03/15/2024$7.46$7.93+6.30%$8.02$7.33148,923 shs$20.14 million03/14/2024$7.91$7.46-5.69%$8.07$7.46139,165 shs$18.95 million03/13/2024$8.73$7.91-9.39%$8.70$7.75110,700 shs$20.09 million03/12/2024$8.05$8.73+8.45%$9.80$7.93498,699 shs$22.17 million03/11/2024$7.95$8.05+1.26%$8.45$7.7578,316 shs$20.18 million03/08/2024$8.76$7.95-9.25%$8.73$7.60204,870 shs$20.19 million03/07/2024$9.04$8.76-3.10%$9.22$8.20202,175 shs$22.25 million03/06/2024$9.22$9.04-1.95%$9.97$8.27876,098 shs$22.96 million03/05/2024$5.63$9.22+63.77%$13.20$5.6415.25 million shs$23.42 million03/04/2024$6.78$5.63-16.96%$6.80$5.60162,945 shs$14.30 million03/01/2024$7.40$6.78-8.38%$7.30$6.60144,735 shs$17.22 million02/29/2024$7.63$7.40-3.01%$7.63$7.23165,781 shs$18.80 million02/28/2024$7.95$7.63-4.03%$8.19$7.3691,933 shs$19.38 million02/27/2024$7.10$7.95+11.97%$7.95$6.90235,047 shs$20.19 million Related Companies: LPSN Stock Price Chart MNDR Stock Price Chart GEG Stock Price Chart GRRR Stock Price Chart CCLD Stock Price Chart CXAI Stock Price Chart AWRE Stock Price Chart MTC Stock Price Chart MRDB Stock Price Chart GSDI Stock Price Chart Receive DTSS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Datasea and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DTSS) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport SocietyElon to Transform U.S. Economy? Porter & CompanyTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Datasea Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.