S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Datasea Intell-A (DTSS)

NASDAQ

$0.92+$0.04 (+5.05%)

Price as of Jun 03, 2026 4:38 PM EDT

$11.2M
Market Cap
-61.46%
1-Year Change
Software - Infrastructure
Industry

1 Month
-5.20%

Low Price$0.79

High Price$0.94
3 Months
-4.11%

Low Price$0.79

High Price$1.13
1 Year
-60.77%

Low Price$0.65

High Price$2.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
01/29/2026	1.40	1.40	1.17	1.23	-10.87%	117,499
01/28/2026	1.20	1.59	1.15	1.38	+17.95%	390,966
01/27/2026	1.19	1.23	1.12	1.17	-0.85%	80,699
01/26/2026	1.24	1.24	1.05	1.18	-3.28%	138,441
01/23/2026	1.07	1.33	1.00	1.22	+16.19%	262,957
01/22/2026	1.05	1.08	1.01	1.05	+1.94%	36,716
01/21/2026	1.10	1.17	0.98	1.03	-5.50%	199,119
01/20/2026	1.09	1.17	0.97	1.09	+9.00%	723,756
01/16/2026	0.84	1.10	0.82	1.00	+21.67%	122,948
01/15/2026	0.81	0.85	0.80	0.82	+1.47%	33,259
01/14/2026	0.80	0.86	0.79	0.81	-0.07%	8,392
01/13/2026	0.84	0.87	0.81	0.81	-3.45%	13,476
01/12/2026	0.87	0.92	0.78	0.84	+4.34%	46,946
01/09/2026	0.83	0.86	0.77	0.80	-3.05%	8,466