DTSS
Datasea Intell-A (DTSS)
NASDAQ
$0.59-$0.02 (-3.94%)
Price as of Oct 22, 2026 7:34 PM EDT
  • $11.2M
    Market Cap
  • -68.61%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -32.47%
    Low Price$0.53
    High Price$0.90
  • 3 Months
    -22.86%
    Low Price$0.53
    High Price$1.22
  • 1 Year
    -68.61%
    Low Price$0.53
    High Price$1.95
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.55
0.61
0.53
0.61
+8.50%
132,694
10/21/2026
0.55
0.62
0.55
0.56
+2.43%
154,395
10/20/2026
0.54
0.57
0.53
0.55
+0.70%
43,969
10/19/2026
0.55
0.56
0.53
0.54
+2.58%
96,329
10/16/2026
0.53
0.57
0.53
0.53
-2.00%
24,898
10/15/2026
0.53
0.58
0.53
0.54
+0.61%
39,898
10/14/2026
0.56
0.57
0.52
0.54
-6.61%
119,369
10/13/2026
0.57
0.65
0.56
0.58
-0.89%
227,735
10/12/2026
0.61
0.61
0.57
0.58
-5.77%
78,527
10/09/2026
0.64
0.66
0.60
0.62
-0.79%
90,609
10/08/2026
0.64
0.65
0.61
0.62
-3.45%
76,989
10/07/2026
0.62
0.65
0.59
0.64
+1.58%
102,351
10/06/2026
0.65
0.67
0.61
0.63
-6.67%
241,677
10/05/2026
0.82
0.99
0.67
0.68
-19.03%
2,532,266
10/05/2026
-$0.23 Earnings
10/02/2026
0.83
0.85
0.81
0.84
+0.84%
123,346
10/01/2026
0.82
0.84
0.80
0.83
+2.55%
56,399
09/30/2026
0.84
0.88
0.81
0.81
-4.60%
70,410
09/29/2026
0.85
0.88
0.80
0.85
-3.29%
164,972
09/28/2026
0.87
0.90
0.84
0.88
+0.10%
126,797
09/25/2026
0.84
0.88
0.84
0.88
-0.46%
108,060
09/24/2026
0.86
0.90
0.84
0.88
-2.30%
464,244
09/23/2026
0.88
0.97
0.88
0.90
+0.18%
336,565
09/22/2026
0.90
0.97
0.90
0.90
-7.01%
348,235
09/21/2026
0.79
0.97
0.75
0.97
+9.93%
883,795
09/18/2026
0.97
1.01
0.88
0.88
-27.69%
4,323,470
09/17/2026
0.97
2.29
0.85
1.22
+106.36%
150,189,560
09/16/2026
0.65
0.80
0.53
0.59
-7.62%
32,622,817
09/15/2026
0.67
0.67
0.64
0.64
-2.87%
3,230
09/14/2026
0.65
0.66
0.65
0.66
-0.18%
3,979
09/11/2026
0.70
0.72
0.66
0.66
-3.64%
8,125
09/10/2026
0.66
0.73
0.66
0.69
-1.05%
8,776
09/09/2026
0.67
0.71
0.66
0.69
-1.10%
6,016
09/08/2026
0.70
0.73
0.64
0.70
+6.06%
12,629
09/04/2026
0.69
0.70
0.65
0.66
-1.49%
5,451
09/03/2026
0.65
0.68
0.65
0.67
+1.52%
1,602
09/02/2026
0.63
0.75
0.62
0.66
+3.04%
29,374
09/01/2026
0.64
0.65
0.62
0.64
-3.77%
28,910
08/31/2026
0.69
0.72
0.66
0.67
-5.43%
38,523
08/28/2026
0.72
0.72
0.69
0.70
-2.26%
18,967
08/27/2026
0.70
0.73
0.70
0.72
+2.87%
10,165
08/26/2026
0.71
0.72
0.68
0.70
+1.08%
27,749
08/25/2026
0.73
0.73
0.69
0.69
-3.75%
27,871
08/24/2026
0.71
0.72
0.71
0.72
+1.32%
3,105
08/21/2026
0.71
0.74
0.71
0.71
-3.72%
17,421
08/20/2026
0.73
0.76
0.72
0.74
+0.88%
11,920
08/19/2026
0.74
0.74
0.71
0.73
-3.41%
53,921
08/18/2026
0.74
0.76
0.72
0.76
-0.39%
18,653
08/17/2026
0.76
0.77
0.73
0.76
-0.48%
68,499
08/14/2026
0.75
0.79
0.74
0.76
+3.15%
70,029
08/13/2026
0.75
0.81
0.71
0.74
-2.68%
123,436
08/12/2026
0.73
0.77
0.70
0.76
+3.50%
155,581
08/11/2026
0.69
0.75
0.64
0.74
+1.63%
358,956
08/10/2026
0.82
1.12
0.61
0.72
-7.87%
8,178,680
08/07/2026
0.80
0.83
0.77
0.79
-0.63%
20,776
08/06/2026
0.82
0.82
0.78
0.79
-5.30%
8,539
08/05/2026
0.84
0.85
0.80
0.83
+4.26%
5,682
08/04/2026
0.78
0.85
0.78
0.80
+6.50%
44,671
08/03/2026
0.71
0.80
0.71
0.75
+7.08%
16,678
07/31/2026
0.85
0.85
0.70
0.70
-9.47%
23,855
07/30/2026
0.80
0.81
0.78
0.78
-8.82%
7,145
07/29/2026
0.78
0.85
0.78
0.85
+1.41%
5,294
07/28/2026
0.80
0.84
0.77
0.84
+2.18%
10,152
07/27/2026
0.81
0.84
0.80
0.82
-2.33%
13,401
07/24/2026
0.81
0.84
0.77
0.84
-0.01%
9,066
07/23/2026
0.80
0.84
0.78
0.84
+6.40%
19,223
07/22/2026
0.82
0.85
0.79
0.79
-5.70%
25,391
07/21/2026
0.77
0.85
0.75
0.84
+10.06%
77,947
07/20/2026
0.79
0.83
0.75
0.76
-6.32%
27,349
07/17/2026
0.81
0.82
0.80
0.81
-4.47%
7,992
07/16/2026
0.77
0.85
0.77
0.85
+4.74%
55,722
07/15/2026
0.77
0.81
0.76
0.81
-0.49%
4,373
07/14/2026
0.80
0.83
0.76
0.82
+1.94%
11,490
07/13/2026
0.78
0.80
0.75
0.80
+0.23%
2,438
07/10/2026
0.79
0.80
0.75
0.80
+1.18%
19,592
07/09/2026
0.75
0.79
0.75
0.79
-0.01%
17,873
07/08/2026
0.74
0.79
0.72
0.79
+3.82%
12,435
07/07/2026
0.80
0.81
0.76
0.76
-4.65%
10,394
07/06/2026
0.78
0.83
0.77
0.80
-0.36%
25,284
07/02/2026
0.77
0.81
0.77
0.80
+0.03%
12,723
07/01/2026
0.76
0.80
0.76
0.80
+5.24%
11,386
06/30/2026
0.72
0.77
0.71
0.76
+1.74%
22,249
06/29/2026
0.74
0.78
0.70
0.75
-0.68%
42,099
06/26/2026
0.75
0.79
0.70
0.75
+3.03%
61,375
06/25/2026
0.78
0.78
0.72
0.73
-8.73%
57,074
06/24/2026
0.79
0.80
0.75
0.80
+1.24%
49,222
06/23/2026
0.75
0.79
0.73
0.79
+3.95%
89,292
06/22/2026
0.75
0.76
0.68
0.76
0.00%
48,005
06/18/2026
0.77
0.78
0.73
0.76
-1.94%
47,998
06/17/2026
0.78
0.78
0.70
0.78
-0.48%
106,445
06/16/2026
0.79
0.87
0.72
0.78
-0.17%
177,159
06/15/2026
0.89
0.95
0.58
0.78
-21.43%
636,580
06/12/2026
0.99
1.14
0.93
0.99
-0.72%
686,193
06/11/2026
0.90
1.20
0.79
1.00
+5.25%
13,104,123
06/10/2026
0.97
1.12
0.91
0.95
+3.26%
266,745
06/09/2026
0.96
0.97
0.88
0.92
+5.35%
216,628
06/08/2026
0.87
0.95
0.84
0.87
+3.96%
208,083
06/05/2026
0.90
0.92
0.84
0.84
-6.15%
26,294
06/04/2026
0.87
0.93
0.82
0.90
-1.51%
75,612
06/03/2026
0.89
1.02
0.86
0.91
+4.33%
135,586