DT Cloud Star Acquisition Stock Price History

NASDAQ: DTSQFinancial ServicesShell CompaniesUSD

11.42-0.0599 (-0.52%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DTSQ price history at a glance

The price history for DT Cloud Star Acquisition (DTSQ) on this page begins on September 16, 2024, when the stock closed at $9.98; it most recently closed at $11.42 on October 5, 2026. The highest price in this record is $12.90, reached on December 8, 2025; the latest close is 11.5% below that peak. Over roughly 2 years the share price changed +14.4%, a 6.8% compound annual price return (excluding dividends).

In the last 12 months alone, DTSQ has gained 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024: $12.90
Date of high: Dec 8, 2025
Low since 2024: $9.96
Date of low: Sep 16, 2024
52-week high: $12.90
52-week low: $10.48
IPO year: 2024
Last close: $11.42

DTSQ returns

1 week

-1.38%

1 month

+0.44%

3 months

+0.35%

6 months

+1.69%

Year to date

+6.22%

1 year

+9.07%

DTSQ price return, excluding dividends.

DTSQ annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.90	11.42	11.64	10.57	+5.56%
2025	10.11	10.82	12.90	10.09	+7.22%
2024*	9.98	10.09	10.12	9.96	+1.10%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

DTSQ daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	11.42	11.42	11.42	11.42	-0.52%	332
Oct 8, 2026	11.58	11.58	11.42	11.48	-0.86%	75.80K
Oct 6, 2026	11.58	11.58	11.58	11.58	0.00%	600
Oct 5, 2026	11.58	11.58	11.58	11.58	0.00%	0
Oct 2, 2026	11.58	11.58	11.58	11.58	0.00%	500
Oct 1, 2026	11.62	11.64	11.55	11.58	0.00%	29.80K
Sep 30, 2026	11.52	11.58	11.52	11.58	+0.52%	500
Sep 29, 2026	11.56	11.56	11.52	11.52	+0.17%	400
Sep 28, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 25, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 24, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 23, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 22, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 21, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 18, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 17, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 16, 2026	11.50	11.50	11.50	11.50	0.00%	0
Sep 15, 2026	11.40	11.50	11.40	11.50	+0.88%	900
Sep 14, 2026	11.40	11.40	11.40	11.40	+0.13%	1.20K
Sep 11, 2026	11.39	11.39	11.39	11.39	+0.22%	1.80K
Sep 10, 2026	11.36	11.36	11.36	11.36	-0.09%	200
Sep 9, 2026	11.37	11.37	11.37	11.37	0.00%	0
Sep 8, 2026	11.37	11.37	11.37	11.37	0.00%	0
Sep 4, 2026	11.35	11.37	11.35	11.37	+0.18%	300
Sep 3, 2026	11.35	11.35	11.33	11.35	-0.09%	600
Sep 2, 2026	11.36	11.36	11.36	11.36	0.00%	0
Sep 1, 2026	11.37	11.37	11.36	11.36	+0.09%	800
Aug 31, 2026	11.35	11.35	11.35	11.35	+0.09%	200
Aug 28, 2026	11.34	11.34	11.34	11.34	0.00%	0
Aug 27, 2026	11.34	11.34	11.34	11.34	+0.09%	7.80K
Aug 26, 2026	11.33	11.33	11.33	11.33	0.00%	0
Aug 25, 2026	11.33	11.33	11.33	11.33	0.00%	0
Aug 24, 2026	11.33	11.33	11.33	11.33	+0.27%	100
Aug 21, 2026	11.30	11.30	11.30	11.30	0.00%	0
Aug 20, 2026	11.30	11.30	11.30	11.30	0.00%	0
Aug 19, 2026	11.30	11.30	11.30	11.30	0.00%	0
Aug 18, 2026	11.11	11.30	11.11	11.30	+0.36%	2.20K
Aug 17, 2026	11.26	11.26	11.26	11.26	0.00%	0
Aug 14, 2026	11.26	11.26	11.26	11.26	0.00%	0
Aug 13, 2026	11.26	11.26	11.26	11.26	0.00%	0
Aug 12, 2026	11.26	11.26	11.26	11.26	0.00%	0
Aug 11, 2026	11.26	11.26	11.26	11.26	0.00%	0
Aug 10, 2026	11.26	11.26	11.26	11.26	+0.18%	300
Aug 7, 2026	11.24	11.24	11.24	11.24	0.00%	0
Aug 6, 2026	11.23	11.24	11.23	11.24	-0.27%	1.30K
Aug 5, 2026	11.26	11.27	11.26	11.27	-0.53%	1.80K
Aug 4, 2026	11.31	11.33	11.31	11.33	+0.09%	300
Aug 3, 2026	11.32	11.32	11.32	11.32	0.00%	0
Jul 31, 2026	11.32	11.32	11.32	11.32	0.00%	0
Jul 30, 2026	11.32	11.32	11.32	11.32	-0.40%	200
Jul 29, 2026	11.32	11.37	11.31	11.37	+0.13%	21.70K
Jul 28, 2026	11.35	11.35	11.35	11.35	0.00%	0
Jul 27, 2026	11.35	11.35	11.35	11.35	0.00%	0
Jul 24, 2026	11.32	11.35	11.32	11.35	0.00%	200
Jul 23, 2026	11.35	11.35	11.35	11.35	0.00%	0
Jul 22, 2026	11.35	11.37	11.32	11.35	-0.18%	25.60K
Jul 21, 2026	11.37	11.37	11.37	11.37	0.00%	1.10K
Jul 20, 2026	11.39	11.39	11.37	11.37	-0.18%	400
Jul 17, 2026	11.40	11.40	11.39	11.39	-0.09%	1.60K
Jul 16, 2026	11.40	11.40	11.32	11.40	0.00%	9.70K
Jul 15, 2026	11.32	11.40	11.32	11.40	+0.18%	15.30K
Jul 14, 2026	11.38	11.38	11.38	11.38	0.00%	0
Jul 13, 2026	11.38	11.38	11.38	11.38	0.00%	0
Jul 10, 2026	11.32	11.38	11.32	11.38	+0.26%	700
Jul 9, 2026	11.35	11.35	11.35	11.35	0.00%	0
Jul 8, 2026	11.35	11.35	11.35	11.35	0.00%	0
Jul 7, 2026	11.35	11.35	11.35	11.35	0.00%	0
Jul 6, 2026	11.35	11.35	11.35	11.35	0.00%	1.70K
Jul 2, 2026	11.33	11.35	11.30	11.35	+0.27%	2.70K
Jul 1, 2026	11.24	11.32	11.24	11.32	0.00%	500
Jun 30, 2026	11.32	11.32	11.32	11.32	0.00%	0
Jun 29, 2026	11.27	11.32	11.27	11.32	+0.09%	900
Jun 26, 2026	11.31	11.31	11.31	11.31	0.00%	0
Jun 25, 2026	11.31	11.31	11.31	11.31	0.00%	0
Jun 24, 2026	11.33	11.33	11.20	11.31	-0.09%	55.10K
Jun 23, 2026	11.32	11.32	11.32	11.32	-0.09%	100
Jun 22, 2026	11.33	11.33	11.33	11.33	0.00%	0
Jun 18, 2026	11.24	11.33	11.24	11.33	-0.09%	800
Jun 17, 2026	11.34	11.34	11.34	11.34	0.00%	0
Jun 16, 2026	11.33	11.34	11.20	11.34	+0.09%	1.70K
Jun 15, 2026	11.33	11.33	11.33	11.33	0.00%	0
Jun 12, 2026	11.33	11.33	11.33	11.33	0.00%	0
Jun 11, 2026	11.33	11.33	11.33	11.33	0.00%	400
Jun 10, 2026	11.33	11.33	11.33	11.33	0.00%	0
Jun 9, 2026	11.33	11.33	11.33	11.33	0.00%	0
Jun 8, 2026	11.21	11.33	11.21	11.33	+0.27%	900
Jun 5, 2026	11.30	11.30	11.25	11.30	-0.26%	3.90K
Jun 4, 2026	11.28	11.33	11.28	11.33	+0.44%	1.30K
Jun 3, 2026	11.28	11.28	11.28	11.28	0.00%	2.00K
Jun 2, 2026	11.28	11.28	11.28	11.28	0.00%	0
Jun 1, 2026	11.28	11.28	11.28	11.28	+0.09%	600
May 29, 2026	11.28	11.28	11.22	11.27	0.00%	2.00K
May 28, 2026	11.27	11.27	11.27	11.27	0.00%	2.20K
May 27, 2026	11.27	11.29	11.27	11.27	-0.18%	2.30K
May 26, 2026	11.29	11.29	11.29	11.29	-0.09%	400
May 22, 2026	11.22	11.30	11.22	11.30	+0.85%	400
May 21, 2026	11.28	11.28	11.21	11.21	-0.66%	700
May 20, 2026	11.25	11.28	11.25	11.28	+0.04%	2.40K
May 19, 2026	11.22	11.30	11.11	11.28	+0.04%	2.80K
May 18, 2026	11.22	11.27	11.22	11.27	+0.18%	1.40K
May 15, 2026	11.21	11.25	11.21	11.25	0.00%	3.00K
May 14, 2026	11.16	11.25	11.16	11.25	+0.09%	2.20K
May 13, 2026	11.24	11.24	11.24	11.24	0.00%	0
May 12, 2026	11.22	11.24	11.13	11.24	+0.02%	1.60K
May 11, 2026	11.24	11.24	11.24	11.24	+0.25%	300
May 8, 2026	11.04	11.21	11.04	11.21	-0.09%	400
May 7, 2026	11.22	11.22	11.22	11.22	0.00%	0
May 6, 2026	11.23	11.23	11.22	11.22	-0.04%	8.60K
May 5, 2026	11.23	11.23	11.23	11.23	+0.09%	200
May 4, 2026	11.22	11.22	11.22	11.22	0.00%	900
May 1, 2026	11.24	11.24	11.22	11.22	-0.22%	2.30K
Apr 30, 2026	11.20	11.24	11.20	11.24	+0.18%	14.90K
Apr 29, 2026	11.22	11.22	11.20	11.22	0.00%	3.40K
Apr 28, 2026	11.22	11.22	11.22	11.22	0.00%	0
Apr 27, 2026	11.18	11.23	11.18	11.22	0.00%	9.30K
Apr 24, 2026	11.22	11.22	11.22	11.22	0.00%	0
Apr 23, 2026	11.22	11.22	11.22	11.22	0.00%	0
Apr 22, 2026	11.16	11.22	11.16	11.22	0.00%	200
Apr 21, 2026	11.17	11.22	11.16	11.22	0.00%	700
Apr 20, 2026	11.22	11.22	11.22	11.22	0.00%	200
Apr 17, 2026	11.16	11.22	11.16	11.22	-0.18%	500
Apr 16, 2026	11.24	11.24	11.24	11.24	0.00%	0
Apr 15, 2026	11.24	11.24	11.24	11.24	0.00%	0
Apr 14, 2026	11.16	11.24	11.16	11.24	+0.09%	6.90K
Apr 13, 2026	11.17	11.23	11.17	11.23	0.00%	500
Apr 10, 2026	11.10	11.23	11.10	11.23	+0.27%	2.50K
Apr 9, 2026	11.20	11.20	11.20	11.20	0.00%	0
Apr 8, 2026	11.20	11.20	11.20	11.20	0.00%	0
Apr 7, 2026	11.15	11.20	11.15	11.20	+0.18%	25.20K
Apr 6, 2026	11.10	11.18	11.10	11.18	0.00%	900
Apr 2, 2026	11.18	11.18	11.18	11.18	0.00%	600
Apr 1, 2026	11.18	11.18	11.18	11.18	0.00%	300
Mar 31, 2026	11.18	11.18	11.18	11.18	0.00%	0
Mar 30, 2026	11.10	11.18	11.08	11.18	+0.72%	16.30K
Mar 27, 2026	11.00	11.10	11.00	11.10	0.00%	700
Mar 26, 2026	11.10	11.10	11.10	11.10	0.00%	0
Mar 25, 2026	11.10	11.10	11.10	11.10	0.00%	0
Mar 24, 2026	11.00	11.10	11.00	11.10	0.00%	400
Mar 23, 2026	11.10	11.10	11.10	11.10	0.00%	0
Mar 20, 2026	11.10	11.10	11.10	11.10	0.00%	700
Mar 19, 2026	10.93	11.10	10.93	11.10	+0.82%	1.00K
Mar 18, 2026	11.09	11.09	11.01	11.01	+0.82%	1.20K
Mar 17, 2026	10.94	11.10	10.92	10.92	-1.44%	3.00K
Mar 16, 2026	11.08	11.08	11.08	11.08	0.00%	0
Mar 13, 2026	10.92	11.08	10.92	11.08	-0.18%	500
Mar 12, 2026	11.10	11.10	11.10	11.10	0.00%	0
Mar 11, 2026	11.10	11.10	11.10	11.10	0.00%	0
Mar 10, 2026	10.93	11.10	10.93	11.10	-0.18%	600
Mar 9, 2026	11.06	11.12	11.06	11.12	+0.54%	3.70K
Mar 6, 2026	11.06	11.06	11.06	11.06	0.00%	0
Mar 5, 2026	11.06	11.06	11.06	11.06	+1.94%	200
Mar 4, 2026	10.85	10.85	10.85	10.85	-1.99%	1.10K
Mar 3, 2026	10.86	11.07	10.86	11.07	+0.18%	500
Mar 2, 2026	10.96	11.06	10.90	11.05	-0.18%	1.90K
Feb 27, 2026	10.84	11.07	10.84	11.07	+0.09%	2.30K
Feb 26, 2026	10.84	11.06	10.84	11.06	0.00%	900
Feb 25, 2026	11.06	11.06	11.06	11.06	0.00%	0
Feb 24, 2026	11.06	11.06	11.06	11.06	0.00%	0
Feb 23, 2026	11.06	11.06	11.06	11.06	0.00%	0
Feb 20, 2026	10.90	11.06	10.90	11.06	+1.47%	2.70K
Feb 19, 2026	10.84	10.94	10.84	10.90	+0.09%	600
Feb 18, 2026	10.83	10.89	10.83	10.89	0.00%	2.20K
Feb 17, 2026	10.86	10.89	10.83	10.89	-0.09%	1.10K
Feb 13, 2026	10.85	10.90	10.85	10.90	0.00%	800
Feb 12, 2026	10.87	10.90	10.87	10.90	0.00%	400
Feb 11, 2026	10.90	10.90	10.90	10.90	0.00%	0
Feb 10, 2026	10.90	10.90	10.90	10.90	0.00%	2.90K
Feb 9, 2026	10.87	10.90	10.83	10.90	+0.37%	10.80K
Feb 6, 2026	10.84	10.91	10.84	10.86	-0.55%	4.60K
Feb 5, 2026	10.82	10.92	10.81	10.92	+0.92%	16.80K
Feb 4, 2026	11.02	11.02	10.81	10.82	-1.35%	18.90K
Feb 3, 2026	10.97	10.97	10.97	10.97	-0.11%	200
Feb 2, 2026	10.89	10.98	10.80	10.98	+0.73%	2.00K
Jan 30, 2026	10.79	10.90	10.78	10.90	+0.18%	6.70K
Jan 29, 2026	10.78	10.88	10.78	10.88	-0.18%	700
Jan 28, 2026	10.86	10.90	10.81	10.90	+0.83%	2.90K
Jan 27, 2026	10.81	10.81	10.81	10.81	-0.23%	500
Jan 26, 2026	10.81	10.84	10.81	10.84	+0.60%	3.60K
Jan 23, 2026	10.85	10.90	10.77	10.77	-0.51%	3.20K
Jan 22, 2026	10.83	10.83	10.83	10.83	-0.44%	300
Jan 21, 2026	10.75	10.87	10.75	10.87	-0.36%	600
Jan 20, 2026	10.91	10.91	10.91	10.91	+0.51%	600
Jan 16, 2026	10.86	10.86	10.86	10.86	-2.89%	800
Jan 15, 2026	10.90	11.18	10.89	11.18	+3.57%	14.40K
Jan 14, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jan 13, 2026	10.90	10.90	10.80	10.80	-0.60%	1.50K
Jan 12, 2026	10.77	10.90	10.77	10.86	-0.37%	3.60K
Jan 9, 2026	10.90	10.90	10.90	10.90	0.00%	0
Jan 8, 2026	10.75	10.90	10.75	10.90	+2.64%	500
Jan 7, 2026	10.62	10.63	10.60	10.62	+0.27%	1.10K
Jan 6, 2026	10.57	10.69	10.57	10.59	-1.11%	1.30K
Jan 5, 2026	10.80	10.80	10.71	10.71	-1.01%	1.80K
Jan 2, 2026	10.84	10.84	10.82	10.82	+0.63%	400
Dec 31, 2025	10.81	10.81	10.75	10.75	+0.48%	3.50K
Dec 30, 2025	10.76	10.76	10.70	10.70	-1.38%	500
Dec 29, 2025	10.85	10.85	10.85	10.85	0.00%	500
Dec 26, 2025	10.89	10.90	10.85	10.85	0.00%	3.30K
Dec 24, 2025	10.79	10.86	10.79	10.85	+1.50%	1.80K
Dec 23, 2025	10.71	10.79	10.69	10.69	-0.09%	5.20K
Dec 22, 2025	10.74	10.83	10.68	10.70	-0.47%	10.00K
Dec 19, 2025	10.85	10.87	10.75	10.75	-0.09%	6.80K
Dec 18, 2025	10.90	10.90	10.76	10.76	-1.28%	4.00K
Dec 17, 2025	10.78	10.94	10.78	10.90	+1.39%	8.90K
Dec 16, 2025	10.82	10.82	10.74	10.75	-0.51%	4.40K
Dec 15, 2025	10.80	10.81	10.70	10.81	-1.19%	9.80K
Dec 12, 2025	10.99	11.01	10.82	10.94	+1.25%	15.00K
Dec 11, 2025	10.92	12.90	10.80	10.80	-1.10%	24.10K
Dec 10, 2025	10.85	11.10	10.67	10.92	+0.55%	15.60K
Dec 9, 2025	10.86	10.86	10.67	10.86	+1.50%	4.60K
Dec 8, 2025	10.67	10.70	10.67	10.70	-0.19%	1.50K
Dec 5, 2025	10.73	10.73	10.67	10.72	-0.09%	1.90K
Dec 4, 2025	10.69	10.73	10.69	10.73	-0.28%	700
Dec 3, 2025	10.76	10.76	10.76	10.76	+0.84%	200
Dec 2, 2025	10.65	10.68	10.64	10.67	+0.28%	3.50K
Dec 1, 2025	10.64	10.64	10.64	10.64	-1.39%	1.00K
Nov 28, 2025	10.79	10.79	10.79	10.79	0.00%	200
Nov 26, 2025	10.79	10.79	10.79	10.79	0.00%	100
Nov 25, 2025	10.79	10.79	10.79	10.79	+0.09%	200
Nov 24, 2025	10.78	10.78	10.78	10.78	+1.22%	200
Nov 21, 2025	10.70	10.71	10.65	10.65	-0.09%	39.40K
Nov 20, 2025	10.65	10.67	10.65	10.66	-1.11%	25.20K
Nov 19, 2025	10.78	10.78	10.78	10.78	0.00%	0
Nov 18, 2025	10.78	10.78	10.78	10.78	+0.71%	200
Nov 17, 2025	10.76	10.76	10.69	10.70	+0.98%	2.40K
Nov 14, 2025	10.60	10.60	10.60	10.60	0.00%	0
Nov 13, 2025	10.75	10.75	10.60	10.60	-1.40%	3.60K
Nov 12, 2025	10.75	10.75	10.75	10.75	0.00%	0
Nov 11, 2025	10.75	10.75	10.75	10.75	-0.92%	400
Nov 10, 2025	10.85	10.85	10.85	10.85	0.00%	900
Nov 7, 2025	10.85	10.85	10.85	10.85	0.00%	900
Nov 6, 2025	10.85	10.85	10.85	10.85	0.00%	0
Nov 5, 2025	10.85	10.85	10.85	10.85	+0.84%	1.20K
Nov 4, 2025	10.76	10.76	10.76	10.76	+0.84%	400
Nov 3, 2025	10.77	10.77	10.67	10.67	-0.74%	1.30K
Oct 31, 2025	10.72	10.75	10.72	10.75	+0.66%	9.30K
Oct 30, 2025	10.68	10.68	10.68	10.68	-1.66%	100
Oct 29, 2025	10.69	10.92	10.69	10.86	+1.59%	4.60K
Oct 28, 2025	10.61	11.04	10.61	10.69	+1.14%	10.50K
Oct 27, 2025	10.54	10.57	10.50	10.57	+0.85%	278.80K
Oct 24, 2025	10.48	10.48	10.48	10.48	-1.02%	300
Oct 23, 2025	10.59	10.59	10.59	10.59	+0.66%	600
Oct 22, 2025	10.52	10.52	10.52	10.52	0.00%	0
Oct 21, 2025	10.51	10.52	10.50	10.52	+0.38%	2.60K
Oct 20, 2025	10.48	10.48	10.48	10.48	0.00%	200
Oct 17, 2025	10.48	10.48	10.48	10.48	0.00%	300
Oct 16, 2025	10.48	10.48	10.48	10.48	0.00%	0
Oct 15, 2025	10.48	10.48	10.48	10.48	0.00%	0
Oct 14, 2025	10.48	10.48	10.48	10.48	0.00%	0
Oct 13, 2025	10.52	10.63	10.48	10.48	+0.10%	4.80K
Oct 10, 2025	10.47	10.47	10.47	10.47	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DTSQ chart for longer ranges.