Skip to main content
Drive Shack Inc. (DSHK)
OTCMKTS · Delayed Price · Currency is USD
0.1400
+0.0010 (0.72%)
Mar 28, 2025, 4:00 PM EST

Drive Shack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.130.130.130.13--5.80%3,720
Mar 27, 20250.110.140.110.140.14-8,133
Mar 26, 20250.110.140.110.140.14-0.72%25,700
Mar 25, 20250.110.140.110.140.143.73%15,436
Mar 24, 20250.060.140.060.130.13-4.29%34,727
Mar 21, 20250.110.140.110.140.142.41%7,466
Mar 20, 20250.140.140.120.140.145.15%20,697
Mar 19, 20250.110.130.110.130.13-7.08%5,604
Mar 18, 20250.110.140.100.140.14-17,957
Mar 17, 20250.100.140.100.140.14-1.41%14,061
Mar 14, 20250.110.140.100.140.14-23,236
Mar 13, 20250.100.140.100.140.14-3.86%12,940
Mar 12, 20250.100.150.100.150.1514.42%11,439
Mar 11, 20250.100.140.100.130.13-0.77%13,004
Mar 10, 20250.100.140.100.130.13-5.39%17,046
Mar 7, 20250.100.140.100.140.1429.62%4,638
Mar 6, 20250.110.150.100.110.11-24.29%16,890
Mar 5, 20250.110.140.110.140.142.87%68,639
Mar 4, 20250.100.140.100.140.140.81%36,452
Mar 3, 20250.060.140.060.140.143.85%23,427
Feb 28, 20250.100.140.100.130.13-32,000
Feb 27, 20250.100.140.100.130.1317.22%26,943
Feb 26, 20250.110.110.100.110.1110.90%19,770
Feb 25, 20250.100.100.080.100.10-235,622
Feb 24, 20250.080.140.080.100.10-20.00%392,583
Feb 21, 20250.100.130.100.130.13-7,606
Feb 20, 20250.110.140.100.130.13-9.35%11,521
Feb 19, 20250.090.140.090.140.14-1.15%18,063
Feb 18, 20250.080.140.080.140.141.09%39,537
Feb 14, 20250.080.140.080.140.1431.43%34,883
Feb 13, 20250.090.110.090.110.11-3.67%34,252
Feb 12, 20250.080.140.070.110.11-0.91%155,695
Feb 11, 20250.080.110.080.110.11-8,045
Feb 10, 20250.090.110.080.110.11-4.35%72,393
Feb 7, 20250.090.120.090.120.120.88%9,449
Feb 6, 20250.100.140.100.110.11-12.31%127,897
Feb 5, 20250.050.140.050.130.13-7.14%112,153
Feb 4, 20250.050.140.050.140.140.79%24,054
Feb 3, 20250.050.140.050.140.14-0.79%17,249
Jan 31, 20250.100.140.100.140.14-22,454
Jan 30, 20250.090.140.090.140.140.07%42,839
Jan 29, 20250.110.140.100.140.14-31,722
Jan 28, 20250.050.140.050.140.14-29,547
Jan 27, 20250.130.140.090.140.148.53%34,343
Jan 24, 20250.100.130.100.130.1317.18%41,251
Jan 23, 20250.090.120.090.110.11-4.35%73,852
Jan 22, 20250.100.120.100.120.122.72%39,781
Jan 21, 20250.080.120.080.110.111.77%71,077
Jan 17, 20250.080.120.080.110.1110.00%49,265
Jan 16, 20250.080.120.080.100.10-16.32%48,436