Direct Selling Acquisition Corp. (DSAQ)
OTCMKTS
· Delayed Price · Currency is USD
11.25
+0.09 (0.81%)
At close: Dec 19, 2024
DSAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.81% | 100,000 |
| Dec 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.80% | 1,136 |
| Dec 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% | 100 |
| Dec 2, 2024 | 11.21 | 11.24 | 11.21 | 11.24 | 11.24 | - | 11,942 |
| Nov 29, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% | 24,000 |
| Nov 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | 15,314 |
| Nov 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 2,171 |
| Nov 25, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 2,171 |
| Sep 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 100 |
| Aug 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.27% | 5,029 |
| Aug 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.02% | 10,489 |
| Aug 21, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2,668 |
| Aug 20, 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 224,399 |
| Aug 14, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 17,452 |
| May 31, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% | 222 |
| May 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 5,784 |
| May 22, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.71% | 152 |
| May 20, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 2,959 |
| May 10, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.90% | 2,500 |
| May 8, 2024 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | -0.45% | 2,578 |
| May 7, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | 222 |
| Apr 30, 2024 | 11.05 | 11.25 | 11.00 | 11.25 | 11.25 | 0.27% | 3,220 |
| Apr 29, 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | - | 2,859 |
| Apr 23, 2024 | 11.24 | 11.24 | 11.21 | 11.22 | 11.22 | 0.40% | 11,294 |
| Apr 19, 2024 | 11.17 | 11.24 | 11.16 | 11.18 | 11.18 | 0.04% | 41,801 |
| Apr 18, 2024 | 11.17 | 11.25 | 11.16 | 11.17 | 11.17 | -0.71% | 4,614 |
| Apr 16, 2024 | 11.16 | 11.25 | 11.16 | 11.25 | 11.25 | 0.90% | 42,302 |
| Apr 15, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 660 |
| Apr 10, 2024 | 11.11 | 11.15 | 11.11 | 11.15 | 11.15 | 0.27% | 12,719 |
| Apr 8, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.54% | 144 |
| Apr 5, 2024 | 11.12 | 11.12 | 11.06 | 11.06 | 11.06 | -0.54% | 718 |
| Apr 2, 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 0.18% | 2,135 |
| Apr 1, 2024 | 11.10 | 11.17 | 11.10 | 11.10 | 11.10 | 0.45% | 1,506 |
| Mar 28, 2024 | 11.11 | 11.17 | 11.05 | 11.05 | 11.05 | -1.07% | 37,374 |
| Mar 27, 2024 | 11.15 | 11.18 | 11.07 | 11.17 | 11.17 | 1.09% | 3,401 |
| Mar 26, 2024 | 11.14 | 11.14 | 11.05 | 11.05 | 11.05 | -0.63% | 200 |
| Mar 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.63% | 200 |
| Mar 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.30% | 179 |
| Mar 18, 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | 0.21% | 252 |
| Mar 15, 2024 | 11.06 | 11.08 | 11.05 | 11.06 | 11.06 | -0.27% | 61,955 |
| Mar 14, 2024 | 11.13 | 11.13 | 11.08 | 11.09 | 11.09 | 0.09% | 11,887 |
| Mar 13, 2024 | 11.14 | 11.14 | 11.05 | 11.08 | 11.08 | 0.27% | 517 |
| Mar 12, 2024 | 11.03 | 11.09 | 11.03 | 11.05 | 11.05 | -0.63% | 3,472 |
| Mar 11, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.82% | 483 |
| Mar 8, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.54% | 258 |
| Mar 7, 2024 | 11.11 | 11.13 | 11.09 | 11.09 | 11.09 | 0.54% | 2,909 |
| Mar 6, 2024 | 11.03 | 11.11 | 11.03 | 11.03 | 11.03 | - | 24,307 |
| Mar 5, 2024 | 11.10 | 11.10 | 11.02 | 11.03 | 11.03 | 0.18% | 16,797 |
| Mar 4, 2024 | 11.01 | 11.09 | 11.01 | 11.01 | 11.01 | - | 20,658 |
| Mar 1, 2024 | 11.09 | 11.09 | 11.01 | 11.01 | 11.01 | - | 313 |
| Feb 28, 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | 0.09% | 387 |
| Feb 27, 2024 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | 0.01% | 159,701 |
| Feb 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.01% | 8,317 |
| Feb 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 340 |
| Feb 22, 2024 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 0.09% | 3,301 |
| Feb 21, 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -0.09% | 3,745 |
| Feb 16, 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.05% | 442 |
| Feb 15, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.05% | 103 |
| Feb 14, 2024 | 11.01 | 11.01 | 10.98 | 11.00 | 11.00 | 0.18% | 33,651 |
| Feb 13, 2024 | 10.99 | 11.01 | 10.98 | 10.98 | 10.98 | -0.09% | 263,584 |
| Feb 12, 2024 | 10.99 | 10.99 | 10.98 | 10.99 | 10.99 | 0.09% | 16,101 |
| Feb 9, 2024 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | -0.18% | 12,951 |
| Feb 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% | 147 |
| Feb 7, 2024 | 10.99 | 11.00 | 10.98 | 10.98 | 10.98 | -0.09% | 22,552 |
| Feb 6, 2024 | 11.09 | 11.09 | 10.99 | 10.99 | 10.99 | -0.09% | 47,006 |
| Feb 5, 2024 | 10.99 | 11.01 | 10.99 | 11.00 | 11.00 | - | 48,522 |
| Feb 2, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% | 53,314 |
| Feb 1, 2024 | 10.99 | 11.01 | 10.99 | 11.01 | 11.01 | 0.55% | 51,181 |
| Jan 31, 2024 | 10.95 | 10.98 | 10.95 | 10.95 | 10.95 | 0.18% | 71,228 |
| Jan 30, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 507 |
| Jan 29, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 1,051 |
| Jan 26, 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 0.09% | 4,773 |
| Jan 23, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 893 |
| Jan 22, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.14% | 1,243 |
| Jan 19, 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 0.05% | 618 |
| Jan 18, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1,600 |
| Jan 17, 2024 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | -0.05% | 12,215 |
| Jan 16, 2024 | 10.89 | 10.91 | 10.89 | 10.91 | 10.91 | 0.05% | 3,802 |
| Jan 11, 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | - | 43,801 |
| Jan 10, 2024 | 10.90 | 10.92 | 10.90 | 10.90 | 10.90 | 0.09% | 2,811 |
| Jan 9, 2024 | 10.89 | 10.90 | 10.88 | 10.89 | 10.89 | 0.09% | 399,460 |
| Jan 8, 2024 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | -0.09% | 80,950 |
| Jan 3, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 7,500 |
| Jan 2, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 14,110 |
| Dec 29, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% | 50,898 |