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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.88$2.8816,400——
2023-12-28$2.91$2.9126,800——
2023-12-27$2.93$2.9324,900——
2023-12-26$2.94$2.9441,600——
2023-12-22$2.93$2.9334,900——
2023-12-21$2.88$2.8882,100——
2023-12-20$3.02$3.0263,500——
2023-12-19$3.09$3.0938,100——
2023-12-18$3.17$3.1758,000——
2023-12-15$3.13$3.1324,200——
2023-12-14$3.19$3.1939,200——
2023-12-13$3.16$3.1634,700——
2023-12-12$3.25$3.2512,200——
2023-12-11$3.28$3.2847,500——
2023-12-08$3.17$3.1738,200——
2023-12-07$3.18$3.1820,000——
2023-12-06$3.22$3.2231,400——
2023-12-05$3.20$3.2056,600——
2023-12-04$3.17$3.1741,800——
2023-12-01$3.15$3.1572,700——
2023-11-30$3.24$3.2427,900——
2023-11-29$3.37$3.3767,700——
2023-11-28$3.25$3.2515,000——
2023-11-27$3.20$3.2040,600——
2023-11-24$3.22$3.224,500——
2023-11-22$3.15$3.1521,600——
2023-11-21$3.11$3.1147,300——
2023-11-20$3.28$3.2843,300——
2023-11-17$3.31$3.3158,100——
2023-11-16$3.26$3.2677,800——
2023-11-15$3.22$3.2223,200——
2023-11-14$3.16$3.1633,800——
2023-11-13$2.97$2.9730,200——
2023-11-10$2.99$2.9926,800——
2023-11-09$2.91$2.9117,200——
2023-11-08$2.94$2.9459,500——
2023-11-07$2.85$2.8530,200——
2023-11-06$2.82$2.8229,900——
2023-11-03$2.86$2.8621,900——
2023-11-02$2.77$2.7738,500——
2023-11-01$2.65$2.6531,900——
2023-10-31$2.74$2.7427,200——
2023-10-30$2.72$2.7225,500——
2023-10-27$2.94$2.9433,800——
2023-10-26$2.98$2.9815,200——
2023-10-25$3.01$3.0127,400——
2023-10-24$2.90$2.9034,800——
2023-10-23$2.92$2.9240,300——
2023-10-20$2.90$2.90121,500——
2023-10-19$3.17$3.1729,700——
2023-10-18$3.33$3.3325,600——
2023-10-17$3.49$3.4934,800——
2023-10-16$3.45$3.4583,400——
2023-10-13$3.50$3.5025,400——
2023-10-12$3.67$3.6739,600——
2023-10-11$3.64$3.6471,400——
2023-10-10$3.45$3.4532,300——
2023-10-09$3.50$3.5045,200——
2023-10-06$3.45$3.4538,300——
2023-10-05$3.32$3.3251,500——
2023-10-04$3.25$3.2522,600——
2023-10-03$3.28$3.2824,100——
2023-10-02$3.30$3.30155,800——
2023-09-29$3.24$3.2419,800——
2023-09-28$3.17$3.1742,900——
2023-09-27$3.14$3.1448,200——
2023-09-26$3.16$3.1634,400——
2023-09-25$3.18$3.1841,800——
2023-09-22$3.14$3.1418,700——
2023-09-21$3.14$3.1442,100——
2023-09-20$3.37$3.3719,700——
2023-09-19$3.39$3.3924,800——
2023-09-18$3.24$3.2456,800——
2023-09-15$3.29$3.2939,000——
2023-09-14$3.44$3.4494,200——
2023-09-13$3.49$3.4934,500——
2023-09-12$3.37$3.3773,600——
2023-09-11$3.50$3.5064,000——
2023-09-08$3.30$3.3039,500——
2023-09-07$3.32$3.32105,100——
2023-09-06$3.52$3.5272,400——
2023-09-05$3.17$3.17141,800——
2023-09-01$3.35$3.35131,100——
2023-08-31$3.64$3.64131,600——
2023-08-30$3.50$3.50158,500——
2023-08-29$3.15$3.1571,800——
2023-08-28$3.21$3.21202,800——
2023-08-25$2.97$2.97141,500——
2023-08-24$2.80$2.8016,600——
2023-08-23$2.76$2.7648,200——
2023-08-22$2.74$2.7431,300——
2023-08-21$2.76$2.7669,200——
2023-08-18$2.68$2.6828,800——
2023-08-17$2.64$2.6413,000——
2023-08-16$2.67$2.6744,800——
2023-08-15$2.65$2.6582,800——
2023-08-14$2.71$2.7159,900——
2023-08-11$2.59$2.5928,900——
2023-08-10$2.58$2.5850,600——
2023-08-09$2.62$2.6213,300——
2023-08-08$2.58$2.5812,700——
2023-08-07$2.60$2.6017,900——
2023-08-04$2.65$2.6517,900——
2023-08-03$2.68$2.6810,900——
2023-08-02$2.78$2.7812,700——
2023-08-01$2.82$2.828,600——
2023-07-31$2.86$2.8654,800——
2023-07-28$2.90$2.9027,500——
2023-07-27$2.84$2.8433,900——
2023-07-26$2.75$2.7587,300——
2023-07-25$2.88$2.8850,100——
2023-07-24$2.90$2.90184,600——
2023-07-21$2.92$2.92342,800——
2023-07-20$2.55$2.5517,300——
2023-07-19$2.56$2.5627,800——
2023-07-18$2.65$2.6519,800——
2023-07-17$2.59$2.5928,500——
2023-07-14$2.54$2.5421,200——
2023-07-13$2.56$2.5678,700——
2023-07-12$2.54$2.5419,700——
2023-07-11$2.54$2.5465,300——
2023-07-10$2.49$2.49126,200——
2023-07-07$2.60$2.60101,500——
2023-07-06$2.40$2.4076,800——
2023-07-05$2.33$2.3322,200——
2023-07-03$2.27$2.2740,700——
2023-06-30$2.33$2.3374,900——
2023-06-29$2.37$2.37139,100——
2023-06-28$2.15$2.1541,600——
2023-06-27$2.09$2.0926,100——
2023-06-26$2.07$2.0721,500——
2023-06-23$2.05$2.0513,300——
2023-06-22$2.06$2.0610,000——
2023-06-21$2.06$2.065,100——
2023-06-20$2.04$2.0440,400——
2023-06-16$2.07$2.0722,600——
2023-06-15$2.07$2.0724,700——
2023-06-14$1.99$1.999,800——
2023-06-13$1.98$1.9813,500——
2023-06-12$2.02$2.0233,100——
2023-06-09$2.05$2.0574,600——
2023-06-08$1.99$1.9935,900——
2023-06-07$1.95$1.9546,600——
2023-06-06$1.93$1.9365,800——
2023-06-05$1.96$1.9645,100——
2023-06-02$1.93$1.9343,800——
2023-06-01$1.84$1.8456,500——
2023-05-31$1.90$1.907,600——
2023-05-30$1.91$1.9114,100——
2023-05-26$1.94$1.9417,300——
2023-05-25$1.95$1.9556,700——
2023-05-24$2.00$2.0085,600——
2023-05-23$2.02$2.0225,200——
2023-05-22$2.03$2.0370,900——
2023-05-19$1.93$1.9343,100——
2023-05-18$1.89$1.8949,500——
2023-05-17$1.89$1.899,500——
2023-05-16$1.89$1.8949,800——
2023-05-15$1.96$1.96107,300——
2023-05-12$1.91$1.91410,900——
2023-05-11$1.85$1.8534,800——
2023-05-10$1.93$1.93106,000——
2023-05-09$1.79$1.795,300——
2023-05-08$1.80$1.8010,200——
2023-05-05$1.79$1.7911,100——
2023-05-04$1.70$1.704,700——
2023-05-03$1.74$1.7411,500——
2023-05-02$1.75$1.7519,500——
2023-05-01$1.74$1.7419,900——
2023-04-28$1.75$1.7520,900——
2023-04-27$1.78$1.7811,800——
2023-04-26$1.71$1.7124,500——
2023-04-25$1.83$1.837,500——
2023-04-24$1.88$1.883,400——
2023-04-21$1.86$1.8627,400——
2023-04-20$1.94$1.945,900——
2023-04-19$1.93$1.9321,300——
2023-04-18$1.94$1.9410,400——
2023-04-17$1.91$1.9154,400——
2023-04-14$1.88$1.8834,800——
2023-04-13$1.83$1.8320,800——
2023-04-12$1.78$1.7814,900——
2023-04-11$1.80$1.8011,500——
2023-04-10$1.80$1.8010,200——
2023-04-06$1.80$1.805,500——
2023-04-05$1.76$1.7610,700——
2023-04-04$1.76$1.7610,400——
2023-04-03$1.83$1.8317,300——
2023-03-31$1.82$1.8229,900——
2023-03-30$1.71$1.7120,900——
2023-03-29$1.68$1.688,300——
2023-03-28$1.61$1.613,200——
2023-03-27$1.63$1.636,500——
2023-03-24$1.63$1.6312,700——
2023-03-23$1.60$1.606,200——
2023-03-22$1.61$1.6123,700——
2023-03-21$1.63$1.6312,000——
2023-03-20$1.61$1.615,600——
2023-03-17$1.67$1.671,800——
2023-03-16$1.66$1.662,800——
2023-03-15$1.66$1.663,400——
2023-03-14$1.70$1.704,700——
2023-03-13$1.72$1.7211,800——
2023-03-10$1.72$1.7213,200——
2023-03-09$1.81$1.814,400——
2023-03-08$1.79$1.7920,300——
2023-03-07$1.72$1.728,000——
2023-03-06$1.75$1.758,500——
2023-03-03$1.79$1.799,500——
2023-03-02$1.78$1.7810,700——
2023-03-01$1.78$1.7819,000——
2023-02-28$1.80$1.806,000——
2023-02-27$1.78$1.7863,100——
2023-02-24$1.86$1.869,900——
2023-02-23$1.86$1.8610,700——
2023-02-22$1.84$1.8410,400——
2023-02-21$1.87$1.8719,000——
2023-02-17$1.86$1.8623,100——
2023-02-16$1.89$1.8942,800——
2023-02-15$1.97$1.9727,300——
2023-02-14$1.96$1.9666,500——
2023-02-13$1.93$1.9378,000——
2023-02-10$1.86$1.8613,000——
2023-02-09$1.87$1.8711,400——
2023-02-08$1.87$1.8711,700——
2023-02-07$1.83$1.8323,400——
2023-02-06$1.77$1.7726,300——
2023-02-03$1.82$1.8217,300——
2023-02-02$1.87$1.8725,400——
2023-02-01$1.80$1.8060,000——
2023-01-31$1.74$1.7419,200——
2023-01-30$1.72$1.7212,300——
2023-01-27$1.73$1.739,800——
2023-01-26$1.75$1.754,100——
2023-01-25$1.72$1.7214,900——
2023-01-24$1.74$1.7434,400——
2023-01-23$1.70$1.7019,700——
2023-01-20$1.63$1.6327,500——
2023-01-19$1.65$1.6512,200——
2023-01-18$1.69$1.6932,100——
2023-01-17$1.71$1.7122,600——
2023-01-13$1.61$1.6116,800——
2023-01-12$1.61$1.6110,200——
2023-01-11$1.59$1.5917,100——
2023-01-10$1.60$1.604,900——
2023-01-09$1.57$1.575,900——
2023-01-06$1.57$1.5729,200——
2023-01-05$1.51$1.516,600——
2023-01-04$1.53$1.539,000——
2023-01-03$1.52$1.5240,900——