Disco Corporation (DSCSY)
OTCMKTS · Delayed Price · Currency is USD
27.68
-1.22 (-4.22%)
Sep 12, 2025, 3:59 PM EDT
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.23 | 28.23 | 27.15 | 27.68 | 27.68 | -4.22% | 72,730 |
| Sep 11, 2025 | 28.22 | 28.90 | 27.55 | 28.90 | 28.90 | 8.89% | 83,772 |
| Sep 10, 2025 | 26.45 | 26.67 | 26.43 | 26.54 | 26.54 | 3.71% | 58,258 |
| Sep 9, 2025 | 25.94 | 26.18 | 25.45 | 25.59 | 25.59 | -0.85% | 46,721 |
| Sep 8, 2025 | 25.05 | 25.87 | 25.05 | 25.81 | 25.81 | -0.04% | 62,949 |
| Sep 5, 2025 | 25.41 | 26.05 | 25.41 | 25.82 | 25.82 | -0.39% | 109,021 |
| Sep 4, 2025 | 25.49 | 25.92 | 25.49 | 25.92 | 25.92 | 1.69% | 68,268 |
| Sep 3, 2025 | 26.12 | 26.12 | 25.31 | 25.49 | 25.49 | 1.11% | 58,000 |
| Sep 2, 2025 | 26.00 | 26.00 | 24.94 | 25.21 | 25.21 | -8.06% | 70,096 |
| Aug 29, 2025 | 28.27 | 28.78 | 27.33 | 27.42 | 27.42 | -3.25% | 46,212 |
| Aug 28, 2025 | 28.24 | 28.62 | 28.06 | 28.34 | 28.34 | 2.35% | 53,468 |
| Aug 27, 2025 | 26.61 | 27.77 | 26.61 | 27.69 | 27.69 | 1.91% | 65,016 |
| Aug 26, 2025 | 28.09 | 28.09 | 26.97 | 27.17 | 27.17 | 1.23% | 50,075 |
| Aug 25, 2025 | 27.35 | 27.35 | 26.84 | 26.84 | 26.84 | 0.64% | 70,083 |
| Aug 22, 2025 | 25.61 | 26.88 | 25.61 | 26.67 | 26.67 | 2.54% | 92,692 |
| Aug 21, 2025 | 25.61 | 26.60 | 25.61 | 26.01 | 26.01 | -1.44% | 58,782 |
| Aug 20, 2025 | 26.37 | 26.53 | 26.29 | 26.39 | 26.39 | -4.52% | 40,324 |
| Aug 19, 2025 | 29.05 | 29.05 | 27.64 | 27.64 | 27.64 | -0.97% | 57,781 |
| Aug 18, 2025 | 28.03 | 28.05 | 27.88 | 27.91 | 27.91 | -2.75% | 60,462 |
| Aug 15, 2025 | 28.72 | 28.75 | 28.58 | 28.70 | 28.70 | 1.74% | 48,679 |
| Aug 14, 2025 | 28.39 | 28.40 | 28.06 | 28.21 | 28.21 | -2.66% | 53,122 |
| Aug 13, 2025 | 29.22 | 29.22 | 28.90 | 28.98 | 28.98 | -0.41% | 46,079 |
| Aug 12, 2025 | 29.06 | 29.19 | 28.09 | 29.10 | 29.10 | 5.32% | 85,797 |
| Aug 11, 2025 | 27.65 | 28.01 | 27.63 | 27.63 | 27.63 | -0.07% | 35,010 |
| Aug 8, 2025 | 27.20 | 27.80 | 27.20 | 27.65 | 27.65 | 1.95% | 211,582 |
| Aug 7, 2025 | 27.27 | 27.48 | 27.06 | 27.12 | 27.12 | -1.77% | 162,435 |
| Aug 6, 2025 | 28.00 | 28.00 | 27.42 | 27.61 | 27.61 | -1.87% | 18,680 |
| Aug 5, 2025 | 28.50 | 29.44 | 28.08 | 28.14 | 28.14 | -3.84% | 50,385 |
| Aug 4, 2025 | 28.81 | 29.52 | 28.53 | 29.26 | 29.26 | 1.18% | 54,262 |
| Aug 1, 2025 | 28.72 | 29.01 | 28.50 | 28.92 | 28.92 | -2.49% | 55,329 |
| Jul 31, 2025 | 29.83 | 30.02 | 29.57 | 29.66 | 29.66 | 4.11% | 63,433 |
| Jul 30, 2025 | 29.14 | 29.14 | 28.28 | 28.49 | 28.49 | 0.56% | 37,361 |
| Jul 29, 2025 | 29.20 | 29.20 | 28.31 | 28.33 | 28.33 | -1.73% | 40,332 |
| Jul 28, 2025 | 28.50 | 29.41 | 28.50 | 28.83 | 28.83 | -3.16% | 42,366 |
| Jul 25, 2025 | 29.31 | 29.84 | 29.31 | 29.77 | 29.77 | 3.37% | 37,992 |
| Jul 24, 2025 | 28.84 | 30.38 | 28.80 | 28.80 | 28.80 | -2.67% | 92,549 |
| Jul 23, 2025 | 28.79 | 29.71 | 28.78 | 29.59 | 29.59 | 1.96% | 310,463 |
| Jul 22, 2025 | 29.23 | 29.24 | 28.80 | 29.02 | 29.02 | 0.28% | 39,398 |
| Jul 21, 2025 | 28.62 | 29.35 | 28.62 | 28.94 | 28.94 | 1.22% | 36,588 |
| Jul 18, 2025 | 28.75 | 28.97 | 28.51 | 28.59 | 28.59 | -1.79% | 281,130 |
| Jul 17, 2025 | 29.05 | 29.90 | 28.84 | 29.11 | 29.11 | -6.25% | 49,431 |
| Jul 16, 2025 | 30.87 | 31.14 | 30.47 | 31.05 | 31.05 | -0.03% | 118,251 |
| Jul 15, 2025 | 30.11 | 31.45 | 30.11 | 31.06 | 31.06 | 3.53% | 63,874 |
| Jul 14, 2025 | 29.15 | 30.06 | 29.15 | 30.00 | 30.00 | 2.46% | 36,579 |
| Jul 11, 2025 | 29.20 | 29.57 | 29.19 | 29.28 | 29.28 | -0.76% | 97,943 |
| Jul 10, 2025 | 29.06 | 29.56 | 29.02 | 29.51 | 29.51 | 2.63% | 63,642 |
| Jul 9, 2025 | 28.65 | 29.05 | 28.48 | 28.75 | 28.75 | -0.62% | 63,606 |
| Jul 8, 2025 | 28.00 | 29.00 | 28.00 | 28.93 | 28.93 | 1.22% | 78,241 |
| Jul 7, 2025 | 27.78 | 29.13 | 27.78 | 28.58 | 28.58 | -1.24% | 55,014 |
| Jul 3, 2025 | 28.92 | 29.10 | 28.90 | 28.94 | 28.94 | 1.12% | 26,605 |