Data Storage Corporation - Common Stock (DTST)

Historical Prices For Data Storage Corporation - Common Stock (DTST)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.32	4.43	4.20	4.22	94,976	4.22
10/23/2025	4.27	4.34	4.12	4.30	33,537	4.30
10/22/2025	4.24	4.29	4.16	4.25	48,770	4.25
10/21/2025	4.30	4.45	4.22	4.35	96,964	4.35
10/20/2025	4.16	4.39	4.16	4.30	49,521	4.30
10/17/2025	4.15	4.15	4.10	4.13	33,046	4.13
10/16/2025	4.29	4.30	4.11	4.13	45,814	4.13
10/15/2025	4.27	4.38	4.24	4.29	43,463	4.29
10/14/2025	4.06	4.40	4.03	4.30	63,894	4.30
10/13/2025	3.99	4.14	3.97	4.06	49,615	4.06
10/10/2025	4.12	4.13	3.95	3.99	120,936	3.99
10/09/2025	4.18	4.23	4.06	4.16	56,942	4.16
10/08/2025	4.20	4.24	4.17	4.19	21,035	4.19
10/07/2025	4.22	4.24	4.10	4.14	45,868	4.14
10/06/2025	4.24	4.33	4.10	4.22	186,638	4.22
10/03/2025	4.37	4.40	4.29	4.33	35,108	4.33
10/02/2025	4.33	4.42	4.24	4.34	28,889	4.34
10/01/2025	4.21	4.38	4.21	4.33	43,727	4.33
9/30/2025	4.22	4.38	4.21	4.32	49,204	4.32
9/29/2025	4.28	4.38	4.22	4.24	41,725	4.24
9/26/2025	4.14	4.27	4.10	4.27	57,974	4.27
9/25/2025	4.20	4.24	4.11	4.17	56,246	4.17
9/24/2025	4.29	4.34	4.10	4.24	60,936	4.24
9/23/2025	4.34	4.40	4.25	4.29	61,918	4.29
9/22/2025	4.55	4.57	4.30	4.38	133,297	4.38
9/19/2025	4.52	4.58	4.50	4.58	69,968	4.58
9/18/2025	4.59	4.70	4.49	4.56	68,634	4.56
9/17/2025	4.58	4.69	4.54	4.63	55,574	4.63
9/16/2025	4.68	4.80	4.55	4.75	126,955	4.75
9/15/2025	4.58	4.70	4.56	4.67	53,027	4.67
9/12/2025	4.53	4.71	4.52	4.61	117,325	4.61
9/11/2025	4.53	4.62	4.53	4.56	38,911	4.56
9/10/2025	4.68	4.70	4.55	4.62	29,260	4.62
9/09/2025	4.55	4.67	4.55	4.65	109,667	4.65
9/08/2025	4.48	4.53	4.45	4.53	35,433	4.53
9/05/2025	4.47	4.53	4.42	4.46	39,115	4.46
9/04/2025	4.47	4.54	4.47	4.52	40,514	4.52
9/03/2025	4.52	4.57	4.44	4.50	60,787	4.50
9/02/2025	4.55	4.56	4.45	4.54	33,531	4.54
8/29/2025	4.63	4.63	4.52	4.55	62,999	4.55
8/28/2025	4.62	4.65	4.55	4.57	64,112	4.57
8/27/2025	4.60	4.64	4.59	4.59	20,159	4.59
8/26/2025	4.61	4.69	4.55	4.60	32,571	4.60
8/25/2025	4.68	4.68	4.54	4.56	66,468	4.56
8/22/2025	4.63	4.75	4.53	4.67	98,998	4.67
8/21/2025	4.50	4.66	4.45	4.59	133,901	4.59
8/20/2025	4.49	4.57	4.45	4.51	44,685	4.51
8/19/2025	4.59	4.74	4.46	4.55	206,995	4.55
8/18/2025	4.51	4.64	4.39	4.54	85,346	4.54
8/15/2025	4.53	4.65	4.44	4.49	191,463	4.49
8/14/2025	4.54	4.54	4.35	4.53	357,039	4.53
8/13/2025	4.71	4.73	4.60	4.65	78,428	4.65
8/12/2025	4.67	4.77	4.66	4.70	46,376	4.70
8/11/2025	4.71	4.77	4.66	4.67	67,088	4.67
8/08/2025	4.71	4.71	4.62	4.69	35,428	4.69
8/07/2025	4.73	4.73	4.64	4.69	34,614	4.69
8/06/2025	4.70	4.74	4.67	4.70	60,805	4.70
8/05/2025	4.75	4.80	4.69	4.72	46,330	4.72
8/04/2025	4.74	4.86	4.68	4.73	25,141	4.73
8/01/2025	4.70	4.70	4.61	4.68	30,749	4.68
7/31/2025	4.73	4.87	4.66	4.72	129,737	4.72
7/30/2025	4.70	4.79	4.61	4.66	137,275	4.66
7/29/2025	4.78	4.80	4.68	4.72	69,966	4.72
7/28/2025	4.71	4.85	4.54	4.72	77,420	4.72