DTSS
Datasea Intell-A (DTSS)
NASDAQ
$0.79-$0.001 (-0.13%)
Price as of Jun 23, 2026 4:38 PM EDT
  • $11.2M
    Market Cap
  • -60.50%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -6.31%
    Low Price$0.76
    High Price$1.00
  • 3 Months
    -14.28%
    Low Price$0.76
    High Price$1.13
  • 1 Year
    -60.50%
    Low Price$0.65
    High Price$2.30
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
0.85
0.93
0.83
0.87
+2.47%
67,871
06/01/2026
0.82
0.89
0.81
0.85
+0.83%
524,906
05/29/2026
0.78
0.87
0.78
0.84
+6.71%
213,650
05/28/2026
0.83
0.85
0.78
0.79
-2.47%
43,537
05/27/2026
0.81
0.85
0.80
0.81
-3.59%
11,175
05/26/2026
0.84
0.88
0.82
0.84
-0.36%
43,873
05/22/2026
0.85
0.88
0.82
0.84
+5.16%
47,273
05/21/2026
0.80
0.89
0.80
0.80
-2.34%
5,497
05/20/2026
0.83
0.89
0.81
0.82
+1.16%
24,695
05/19/2026
0.86
0.89
0.78
0.81
-4.52%
55,657
05/18/2026
0.85
0.88
0.85
0.85
-0.71%
55,583
05/15/2026
0.90
0.93
0.85
0.86
-2.73%
55,911
05/14/2026
0.85
0.92
0.85
0.88
+4.77%
24,907
05/13/2026
0.84
0.87
0.84
0.84
+0.65%
14,164
05/12/2026
0.85
0.89
0.81
0.83
-1.81%
22,313
05/11/2026
0.92
0.94
0.85
0.85
-9.57%
72,753
05/08/2026
0.82
0.97
0.82
0.94
+5.04%
168,973
05/07/2026
0.89
0.92
0.85
0.89
+1.69%
63,759
05/06/2026
0.88
0.92
0.88
0.88
0.00%
23,558
05/05/2026
0.91
0.91
0.87
0.88
-4.22%
42,777
05/04/2026
0.94
0.94
0.88
0.92
-2.01%
67,459
05/01/2026
0.90
0.94
0.90
0.94
+4.17%
8,891
04/30/2026
0.94
0.98
0.90
0.90
-0.12%
78,122
04/29/2026
0.93
0.95
0.90
0.90
-7.09%
14,447
04/28/2026
0.90
1.00
0.90
0.97
+3.97%
37,711
04/27/2026
1.02
1.03
0.92
0.93
-9.42%
118,846
04/24/2026
1.02
1.06
0.97
1.03
-2.83%
56,641
04/23/2026
1.06
1.07
0.98
1.06
0.00%
81,297
04/22/2026
1.11
1.12
1.05
1.06
-5.36%
62,282
04/21/2026
0.98
1.12
0.98
1.12
+8.74%
58,993
04/20/2026
1.00
1.05
0.97
1.03
-0.96%
48,464
04/17/2026
1.10
1.12
0.96
1.04
-7.96%
120,176
04/16/2026
1.17
1.19
1.04
1.13
+5.61%
1,681,402
04/15/2026
1.10
1.28
1.00
1.07
-3.60%
845,676
04/14/2026
0.92
1.19
0.90
1.11
+26.14%
194,278
04/13/2026
0.86
0.88
0.85
0.88
+1.03%
3,934
04/10/2026
0.88
0.94
0.86
0.87
+0.35%
41,109
04/09/2026
0.94
0.94
0.86
0.87
-5.91%
35,224
04/08/2026
0.95
0.95
0.91
0.92
+4.24%
87,503
04/07/2026
0.90
0.95
0.87
0.89
+0.45%
28,456
04/06/2026
0.93
0.93
0.85
0.88
-4.24%
15,875
04/02/2026
0.83
0.94
0.83
0.92
+2.22%
10,602
04/01/2026
0.88
0.96
0.88
0.90
-1.32%
8,779
03/31/2026
0.92
0.96
0.91
0.91
-1.94%
10,010
03/30/2026
0.93
0.94
0.93
0.93
-3.11%
8,808
03/27/2026
1.03
1.03
0.90
0.96
-4.01%
15,010
03/26/2026
0.99
1.06
0.92
1.00
-0.99%
37,310
03/25/2026
0.94
1.04
0.89
1.01
+10.96%
95,815
03/24/2026
0.94
0.96
0.87
0.91
-1.24%
38,287
03/23/2026
0.81
0.98
0.80
0.92
+9.71%
81,526
03/20/2026
0.85
0.85
0.80
0.84
-2.41%
17,058
03/19/2026
0.83
0.89
0.83
0.86
-1.47%
12,336
03/18/2026
0.88
0.98
0.83
0.87
-5.57%
29,076
03/17/2026
0.88
0.98
0.88
0.93
+2.21%
23,556
03/16/2026
0.87
0.98
0.87
0.91
-0.56%
28,551
03/13/2026
0.81
0.95
0.81
0.91
+2.26%
19,356
03/12/2026
0.92
0.97
0.88
0.89
-8.25%
20,772
03/11/2026
0.93
0.98
0.92
0.97
-1.07%
12,521
03/10/2026
0.86
0.99
0.85
0.98
+18.55%
74,281
03/09/2026
0.85
0.88
0.82
0.83
-6.01%
17,500
03/06/2026
0.89
0.94
0.86
0.88
-3.12%
13,819
03/05/2026
0.96
0.97
0.87
0.91
-0.94%
41,830
03/04/2026
0.94
0.96
0.92
0.92
+0.21%
9,390
03/03/2026
0.92
0.94
0.89
0.92
-0.54%
21,168
03/02/2026
0.88
0.94
0.88
0.92
+0.77%
19,132
02/27/2026
0.88
0.92
0.88
0.91
+3.05%
14,356
02/26/2026
0.89
0.95
0.89
0.89
-0.45%
31,772
02/25/2026
0.90
0.92
0.88
0.89
-1.11%
22,070
02/24/2026
0.93
0.97
0.90
0.90
-2.96%
8,138
02/23/2026
0.96
0.98
0.90
0.93
+0.68%
25,332
02/20/2026
0.91
1.00
0.91
0.92
-0.24%
14,009
02/19/2026
1.00
1.03
0.88
0.92
-4.16%
12,581
02/18/2026
0.83
0.99
0.79
0.96
+7.06%
316,541
02/17/2026
0.92
0.93
0.85
0.90
-2.81%
30,935
02/13/2026
0.97
1.05
0.88
0.93
-4.55%
56,626
02/12/2026
1.03
1.06
0.97
0.97
-7.61%
33,032
02/12/2026
-$0.06 Earnings
02/11/2026
1.14
1.14
1.05
1.05
-6.23%
33,035
02/10/2026
1.02
1.15
1.01
1.12
+11.98%
68,029
02/09/2026
1.01
1.06
0.99
1.00
-3.85%
32,562
02/06/2026
0.88
1.04
0.88
1.04
+19.54%
57,959
02/05/2026
1.00
1.01
0.82
0.87
-13.00%
70,257
02/04/2026
1.09
1.09
0.98
1.00
-9.09%
52,893
02/03/2026
1.09
1.14
1.02
1.10
+0.92%
76,073
02/02/2026
1.15
1.21
1.07
1.09
-5.22%
50,984
01/30/2026
1.25
1.25
1.10
1.15
-6.50%
88,115