NASDAQ:DTST | Historical Stock Price | Data Storage Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.07$0.24$0.84$2.95$10.412012-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$0.06$0.060——
2016-12-29$0.06$0.0637,300——
2016-12-28$0.06$0.0612,000——
2016-12-27$0.06$0.060——
2016-12-23$0.06$0.06300——
2016-12-22$0.06$0.067,000——
2016-12-21$0.06$0.060——
2016-12-20$0.06$0.063,000——
2016-12-19$0.08$0.08400——
2016-12-16$0.08$0.080——
2016-12-15$0.08$0.087,400——
2016-12-14$0.08$0.0852,000——
2016-12-13$0.07$0.070——
2016-12-12$0.07$0.07200——
2016-12-09$0.07$0.0732,000——
2016-12-08$0.09$0.090——
2016-12-07$0.09$0.0926,500——
2016-12-06$0.10$0.103,300——
2016-12-05$0.09$0.092,200——
2016-12-02$0.10$0.10600——
2016-12-01$0.09$0.09500——
2016-11-30$0.10$0.1059,500——
2016-11-29$0.09$0.091,700——
2016-11-28$0.09$0.094,000——
2016-11-25$0.10$0.1056,900——
2016-11-23$0.10$0.1015,700——
2016-11-22$0.09$0.0949,000——
2016-11-21$0.10$0.1074,200——
2016-11-18$0.13$0.13418,600——
2016-11-17$0.06$0.062,700——
2016-11-16$0.06$0.0612,600——
2016-11-15$0.08$0.083,000——
2016-11-14$0.08$0.0837,300——
2016-11-11$0.08$0.0825,000——
2016-11-10$0.08$0.088,100——
2016-11-09$0.08$0.088,000——
2016-11-08$0.06$0.067,500——
2016-11-07$0.06$0.063,500——
2016-11-04$0.06$0.0645,000——
2016-11-03$0.06$0.0631,000——
2016-11-02$0.05$0.05101,200——
2016-11-01$0.04$0.040——
2016-10-31$0.04$0.04332,200——
2016-10-28$0.03$0.031,300——
2016-10-27$0.03$0.030——
2016-10-26$0.03$0.034,200——
2016-10-25$0.03$0.030——
2016-10-24$0.03$0.032,100——
2016-10-21$0.03$0.030——
2016-10-20$0.03$0.030——
2016-10-19$0.03$0.03100——
2016-10-18$0.03$0.030——
2016-10-17$0.03$0.030——
2016-10-14$0.03$0.0311,000——
2016-10-13$0.02$0.020——
2016-10-12$0.02$0.025,000——
2016-10-11$0.02$0.027,500——
2016-10-10$0.02$0.020——
2016-10-07$0.02$0.020——
2016-10-06$0.02$0.022,500——
2016-10-05$0.02$0.023,200——
2016-10-04$0.02$0.020——
2016-10-03$0.02$0.020——
2016-09-30$0.02$0.020——
2016-09-29$0.02$0.020——
2016-09-28$0.02$0.020——
2016-09-27$0.02$0.020——
2016-09-26$0.02$0.020——
2016-09-23$0.02$0.020——
2016-09-22$0.02$0.020——
2016-09-21$0.02$0.0250,000——
2016-09-20$0.02$0.022,000——
2016-09-19$0.03$0.030——
2016-09-16$0.03$0.03300——
2016-09-15$0.03$0.0321,100——
2016-09-14$0.03$0.030——
2016-09-13$0.03$0.031,000——
2016-09-12$0.04$0.040——
2016-09-09$0.04$0.0450,000——
2016-09-08$0.02$0.020——
2016-09-07$0.02$0.020——
2016-09-06$0.02$0.020——
2016-09-02$0.02$0.020——
2016-09-01$0.02$0.020——
2016-08-31$0.02$0.020——
2016-08-30$0.02$0.020——
2016-08-29$0.02$0.0210,000——
2016-08-26$0.02$0.020——
2016-08-25$0.02$0.020——
2016-08-24$0.02$0.021,000——
2016-08-23$0.02$0.020——
2016-08-22$0.02$0.023,000——
2016-08-19$0.02$0.026,000——
2016-08-18$0.02$0.0230,000——
2016-08-17$0.02$0.020——
2016-08-16$0.02$0.022,000——
2016-08-15$0.02$0.020——
2016-08-12$0.02$0.020——
2016-08-11$0.02$0.020——
2016-08-10$0.02$0.020——
2016-08-09$0.02$0.023,200——
2016-08-08$0.03$0.035,000——
2016-08-05$0.02$0.020——
2016-08-04$0.02$0.025,000——
2016-08-03$0.03$0.032,000——
2016-08-02$0.03$0.033,400——
2016-08-01$0.02$0.025,000——
2016-07-29$0.03$0.031,000——
2016-07-28$0.03$0.031,100——
2016-07-27$0.03$0.03900——
2016-07-26$0.02$0.021,000——
2016-07-25$0.03$0.032,100——
2016-07-22$0.03$0.0325,100——
2016-07-21$0.03$0.033,500——
2016-07-20$0.03$0.0310,300——
2016-07-19$0.03$0.031,100——
2016-07-18$0.02$0.0240,100——
2016-07-15$0.02$0.020——
2016-07-14$0.02$0.020——
2016-07-13$0.02$0.0210,500——
2016-07-12$0.02$0.020——
2016-07-11$0.02$0.0218,800——
2016-07-08$0.04$0.045,200——
2016-07-07$0.03$0.03800——
2016-07-06$0.02$0.020——
2016-07-05$0.02$0.020——
2016-07-01$0.02$0.020——
2016-06-30$0.02$0.02110,000——
2016-06-29$0.02$0.020——
2016-06-28$0.02$0.020——
2016-06-27$0.02$0.020——
2016-06-24$0.02$0.025,000——
2016-06-23$0.02$0.020——
2016-06-22$0.02$0.0220,000——
2016-06-21$0.02$0.020——
2016-06-20$0.02$0.020——
2016-06-17$0.02$0.020——
2016-06-16$0.02$0.020——
2016-06-15$0.02$0.020——
2016-06-14$0.02$0.020——
2016-06-13$0.02$0.021,000——
2016-06-10$0.02$0.020——
2016-06-09$0.02$0.020——
2016-06-08$0.02$0.020——
2016-06-07$0.02$0.020——
2016-06-06$0.02$0.020——
2016-06-03$0.02$0.020——
2016-06-02$0.02$0.020——
2016-06-01$0.02$0.020——
2016-05-31$0.02$0.020——
2016-05-27$0.02$0.020——
2016-05-26$0.02$0.022,000——
2016-05-25$0.02$0.020——
2016-05-24$0.02$0.020——
2016-05-23$0.02$0.020——
2016-05-20$0.02$0.020——
2016-05-19$0.02$0.02100——
2016-05-18$0.02$0.024,500——
2016-05-17$0.02$0.022,000——
2016-05-16$0.02$0.021,000——
2016-05-13$0.02$0.020——
2016-05-12$0.02$0.029,900——
2016-05-11$0.02$0.0247,700——
2016-05-10$0.02$0.020——
2016-05-09$0.02$0.020——
2016-05-06$0.02$0.020——
2016-05-05$0.02$0.020——
2016-05-04$0.02$0.020——
2016-05-03$0.02$0.020——
2016-05-02$0.02$0.02800——
2016-04-29$0.03$0.030——
2016-04-28$0.03$0.030——
2016-04-27$0.03$0.032,000——
2016-04-26$0.04$0.040——
2016-04-25$0.04$0.040——
2016-04-22$0.04$0.040——
2016-04-21$0.04$0.040——
2016-04-20$0.04$0.040——
2016-04-19$0.04$0.040——
2016-04-18$0.04$0.040——
2016-04-15$0.04$0.040——
2016-04-14$0.04$0.040——
2016-04-13$0.04$0.042,500——
2016-04-12$0.04$0.0411,100——
2016-04-11$0.02$0.02500——
2016-04-08$0.02$0.020——
2016-04-07$0.02$0.020——
2016-04-06$0.02$0.020——
2016-04-05$0.02$0.0210,000——
2016-04-04$0.02$0.023,000——
2016-04-01$0.02$0.020——
2016-03-31$0.02$0.027,200——
2016-03-30$0.02$0.020——
2016-03-29$0.02$0.020——
2016-03-28$0.02$0.021,500——
2016-03-24$0.02$0.020——
2016-03-23$0.02$0.020——
2016-03-22$0.02$0.020——
2016-03-21$0.02$0.020——
2016-03-18$0.02$0.020——
2016-03-17$0.02$0.021,000——
2016-03-16$0.02$0.020——
2016-03-15$0.02$0.020——
2016-03-14$0.02$0.026,400——
2016-03-11$0.02$0.020——
2016-03-10$0.02$0.028,000——
2016-03-09$0.03$0.0312,600——
2016-03-08$0.04$0.043,100——
2016-03-07$0.03$0.030——
2016-03-04$0.03$0.030——
2016-03-03$0.03$0.033,200——
2016-03-02$0.03$0.032,600——
2016-03-01$0.04$0.040——
2016-02-29$0.04$0.040——
2016-02-26$0.04$0.049,400——
2016-02-25$0.04$0.0414,100——
2016-02-24$0.04$0.0419,300——
2016-02-23$0.03$0.031,000——
2016-02-22$0.04$0.040——
2016-02-19$0.04$0.042,100——
2016-02-18$0.04$0.045,700——
2016-02-17$0.03$0.03600——
2016-02-16$0.05$0.05400——
2016-02-12$0.03$0.030——
2016-02-11$0.03$0.030——
2016-02-10$0.03$0.030——
2016-02-09$0.03$0.030——
2016-02-08$0.03$0.0310,000——
2016-02-05$0.03$0.030——
2016-02-04$0.03$0.039,000——
2016-02-03$0.03$0.030——
2016-02-02$0.03$0.030——
2016-02-01$0.03$0.030——
2016-01-29$0.03$0.030——
2016-01-28$0.03$0.033,200——
2016-01-27$0.03$0.034,800——
2016-01-26$0.03$0.030——
2016-01-25$0.03$0.035,000——
2016-01-22$0.03$0.030——
2016-01-21$0.03$0.033,500——
2016-01-20$0.03$0.0325,200——
2016-01-19$0.03$0.030——
2016-01-15$0.03$0.030——
2016-01-14$0.03$0.0313,700——
2016-01-13$0.03$0.037,200——
2016-01-12$0.03$0.037,500——
2016-01-11$0.04$0.040——
2016-01-08$0.04$0.0432,000——
2016-01-07$0.04$0.04131,200——
2016-01-06$0.03$0.030——
2016-01-05$0.03$0.030——
2016-01-04$0.03$0.0322,800——