Disco Corporation (DSCSY)
OTCMKTS
· Delayed Price · Currency is USD
23.05
-1.10 (-4.55%)
May 21, 2025, 3:50 PM EDT
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 23.38 | 23.59 | 22.44 | 23.36 | - | -3.27% | 1,692 |
| May 20, 2025 | 24.51 | 24.51 | 23.45 | 24.15 | 24.15 | 0.42% | 71,252 |
| May 19, 2025 | 23.28 | 24.14 | 23.28 | 24.05 | 24.05 | -0.87% | 94,373 |
| May 16, 2025 | 24.20 | 24.37 | 24.03 | 24.26 | 24.26 | -0.94% | 130,593 |
| May 15, 2025 | 24.98 | 24.98 | 24.33 | 24.49 | 24.49 | -1.96% | 88,650 |
| May 14, 2025 | 25.42 | 25.42 | 24.87 | 24.98 | 24.98 | 8.80% | 82,606 |
| May 13, 2025 | 22.00 | 23.40 | 22.00 | 22.96 | 22.96 | -0.52% | 150,838 |
| May 12, 2025 | 22.30 | 23.41 | 22.30 | 23.08 | 23.08 | 8.26% | 203,018 |
| May 9, 2025 | 20.53 | 21.94 | 20.53 | 21.32 | 21.32 | 0.38% | 240,263 |
| May 8, 2025 | 20.19 | 21.83 | 20.19 | 21.24 | 21.24 | 5.44% | 125,180 |
| May 7, 2025 | 20.10 | 20.84 | 19.28 | 20.15 | 20.15 | 0.72% | 123,347 |
| May 6, 2025 | 20.61 | 20.61 | 19.78 | 20.00 | 20.00 | -0.15% | 84,463 |
| May 5, 2025 | 18.97 | 20.20 | 18.97 | 20.03 | 20.03 | 0.05% | 136,660 |
| May 2, 2025 | 19.91 | 20.10 | 19.68 | 20.02 | 20.02 | -0.40% | 86,414 |
| May 1, 2025 | 19.34 | 20.31 | 19.34 | 20.10 | 20.10 | 3.88% | 156,720 |
| Apr 30, 2025 | 18.81 | 20.03 | 18.81 | 19.35 | 19.35 | -0.36% | 134,338 |
| Apr 29, 2025 | 19.70 | 19.77 | 19.32 | 19.42 | 19.42 | -0.10% | 81,026 |
| Apr 28, 2025 | 19.21 | 19.45 | 18.91 | 19.44 | 19.44 | -3.62% | 88,319 |
| Apr 25, 2025 | 19.60 | 20.17 | 19.52 | 20.17 | 20.17 | 1.92% | 49,268 |
| Apr 24, 2025 | 18.59 | 19.81 | 18.59 | 19.79 | 19.79 | 4.10% | 123,912 |
| Apr 23, 2025 | 18.30 | 19.50 | 18.30 | 19.01 | 19.01 | -2.71% | 188,707 |
| Apr 22, 2025 | 19.27 | 19.82 | 19.27 | 19.54 | 19.54 | 3.39% | 1,224,418 |
| Apr 21, 2025 | 19.37 | 19.37 | 18.66 | 18.90 | 18.90 | 2.33% | 286,388 |
| Apr 17, 2025 | 17.50 | 18.84 | 17.50 | 18.47 | 18.47 | 2.04% | 149,308 |
| Apr 16, 2025 | 18.25 | 18.47 | 17.70 | 18.10 | 18.10 | -8.63% | 136,478 |
| Apr 15, 2025 | 19.28 | 19.96 | 19.28 | 19.81 | 19.81 | -1.37% | 219,130 |
| Apr 14, 2025 | 19.27 | 20.36 | 19.27 | 20.09 | 20.09 | 4.23% | 213,384 |
| Apr 11, 2025 | 19.99 | 19.99 | 18.49 | 19.27 | 19.27 | 7.89% | 376,955 |
| Apr 10, 2025 | 18.23 | 18.32 | 17.31 | 17.86 | 17.86 | -8.64% | 393,983 |
| Apr 9, 2025 | 16.16 | 19.59 | 16.16 | 19.55 | 19.55 | 12.75% | 352,110 |
| Apr 8, 2025 | 17.35 | 19.29 | 17.18 | 17.34 | 17.34 | 2.12% | 394,511 |
| Apr 7, 2025 | 16.10 | 18.47 | 16.10 | 16.98 | 16.98 | -6.29% | 365,551 |
| Apr 4, 2025 | 18.00 | 19.06 | 17.20 | 18.12 | 18.12 | -5.43% | 177,167 |
| Apr 3, 2025 | 19.11 | 20.57 | 19.08 | 19.16 | 19.16 | -6.12% | 339,509 |
| Apr 2, 2025 | 19.41 | 20.41 | 19.41 | 20.41 | 20.41 | 0.89% | 156,653 |
| Apr 1, 2025 | 20.00 | 20.25 | 19.80 | 20.23 | 20.23 | 0.30% | 194,899 |
| Mar 31, 2025 | 19.14 | 20.49 | 19.14 | 20.17 | 20.17 | -4.32% | 185,107 |
| Mar 28, 2025 | 22.52 | 22.52 | 21.08 | 21.08 | 21.08 | -4.01% | 78,585 |
| Mar 27, 2025 | 22.00 | 22.21 | 21.90 | 21.96 | 21.96 | -3.22% | 182,524 |
| Mar 26, 2025 | 23.18 | 23.81 | 22.65 | 22.69 | 22.69 | -1.30% | 106,679 |
| Mar 25, 2025 | 23.65 | 23.65 | 22.71 | 22.99 | 22.99 | 3.56% | 123,699 |
| Mar 24, 2025 | 22.10 | 22.29 | 22.04 | 22.20 | 22.20 | -0.63% | 119,864 |
| Mar 21, 2025 | 22.00 | 22.47 | 22.00 | 22.34 | 22.34 | -0.58% | 200,420 |
| Mar 20, 2025 | 22.46 | 22.70 | 22.45 | 22.47 | 22.47 | -1.36% | 79,556 |
| Mar 19, 2025 | 22.49 | 22.95 | 22.13 | 22.78 | 22.78 | -3.47% | 1,411,263 |
| Mar 18, 2025 | 23.60 | 23.71 | 23.40 | 23.60 | 23.60 | -1.83% | 85,287 |
| Mar 17, 2025 | 24.16 | 24.33 | 23.77 | 24.04 | 24.04 | -2.28% | 120,501 |
| Mar 14, 2025 | 24.25 | 24.65 | 24.16 | 24.60 | 24.60 | 6.68% | 80,156 |
| Mar 13, 2025 | 23.42 | 23.42 | 22.94 | 23.06 | 23.06 | 3.78% | 131,384 |
| Mar 12, 2025 | 22.24 | 22.31 | 21.90 | 22.22 | 22.22 | 0.05% | 207,787 |