Skip to main content
Drive Shack Inc. (DSHK)
OTCMKTS · Delayed Price · Currency is USD
0.130
+0.035 (36.84%)
Feb 21, 2025, 3:00 PM EST

Drive Shack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20250.140.140.100.120.12-7.58%23,630
Jan 14, 20250.090.140.090.130.13-5.27%188,840
Jan 13, 20250.100.140.050.140.1433.04%53,460
Jan 10, 20250.060.140.050.100.10-6.73%174,988
Jan 8, 20250.060.150.060.110.11-21.09%16,673
Jan 7, 20250.010.160.010.140.14-6.32%10,300
Jan 6, 20250.010.160.010.150.1535.27%42,888
Jan 3, 20250.050.140.050.110.11-14.66%25,733
Jan 2, 20250.060.130.060.130.1328.90%15,242
Dec 31, 20240.110.150.100.100.10-4.76%362,278
Dec 30, 20240.040.140.040.110.11-4.55%205,724
Dec 27, 20240.120.140.110.110.11-8.33%148,714
Dec 26, 20240.120.130.110.120.12-106,467
Dec 24, 20240.140.160.120.120.12-14.29%73,683
Dec 23, 20240.110.150.110.140.1411.91%102,646
Dec 20, 20240.050.170.050.130.13-3.84%103,032
Dec 19, 20240.120.150.120.130.13-3.63%143,085
Dec 18, 20240.120.150.120.140.1411.57%71,510
Dec 17, 20240.120.150.120.120.120.83%75,119
Dec 16, 20240.110.150.110.120.12-14.29%385,259
Dec 13, 20240.110.160.110.140.143.63%33,418
Dec 12, 20240.140.160.140.140.14-12.84%15,054
Dec 11, 20240.160.170.140.160.16-3.13%68,785
Dec 10, 20240.140.160.140.160.166.67%94,314
Dec 9, 20240.140.190.140.150.15-13.04%33,728
Dec 6, 20240.160.200.140.170.17-13.53%4,242
Dec 5, 20240.160.200.130.200.2028.71%422,991
Dec 4, 20240.180.180.150.160.16-6.06%21,997
Dec 3, 20240.150.210.150.170.172.74%37,588
Dec 2, 20240.190.200.140.160.16-15.47%142,657
Nov 29, 20240.130.200.130.190.1935.52%147,410
Nov 27, 20240.180.190.140.140.140.14%146,637
Nov 26, 20240.130.160.130.140.14-6.67%26,976
Nov 25, 20240.150.180.120.150.15-3.23%161,314
Nov 22, 20240.130.190.110.160.1619.23%415,626
Nov 21, 20240.060.180.060.130.1318.18%207,139
Nov 20, 20240.050.120.050.110.11-8.33%17,211
Nov 19, 20240.120.160.050.120.12-7.69%155,680
Nov 18, 20240.130.150.130.130.13-17,986
Nov 15, 20240.130.150.130.130.13-20,669
Nov 14, 20240.130.130.130.130.13-4,857
Nov 13, 20240.130.190.120.130.13-7.14%52,117
Nov 12, 20240.050.190.050.140.14-45,555
Nov 11, 20240.050.140.050.140.1416.67%36,050
Nov 8, 20240.100.190.050.120.12-25.00%62,364
Nov 7, 20240.160.160.120.160.1633.33%135,421
Nov 6, 20240.110.160.110.120.12-7.69%32,696
Nov 5, 20240.110.160.110.130.13-13.33%45,962
Nov 4, 20240.130.150.120.150.1515.38%40,318
Nov 1, 20240.130.180.130.130.134.00%31,554
Oct 31, 20240.130.150.130.130.13-7.41%19,290
Oct 30, 20240.150.150.130.140.14-14.29%194,548
Oct 29, 20240.140.160.140.160.1612.50%6,731
Oct 28, 20240.150.150.100.140.14-6.67%64,889
Oct 25, 20240.150.180.150.150.15-22,302
Oct 24, 20240.150.150.150.150.15-17,380
Oct 23, 20240.180.200.140.150.15-20.00%106,092
Oct 22, 20240.130.190.130.190.1910.29%26,516
Oct 21, 20240.170.180.150.170.1713.33%121,364
Oct 18, 20240.050.150.050.150.15-6.25%19,725
Oct 17, 20240.120.160.120.160.166.67%111,085
Oct 16, 20240.140.150.140.150.157.14%22,473
Oct 15, 20240.140.150.140.140.14-1,819
Oct 14, 20240.140.150.140.140.1416.67%110,667
Oct 11, 20240.140.160.120.120.12-7.69%194,852
Oct 10, 20240.120.130.120.130.13-7.14%12,879
Oct 9, 20240.050.150.050.140.14-21,618
Oct 8, 20240.120.150.120.140.1416.67%57,381
Oct 7, 20240.120.130.120.120.12-10,498
Oct 4, 20240.120.120.120.120.12-7.69%12,814
Oct 3, 20240.120.150.120.130.134.00%27,525
Oct 2, 20240.130.150.130.130.13-16.67%42,336
Oct 1, 20240.130.160.130.150.1515.38%6,201
Sep 30, 20240.170.170.130.130.13-23.53%8,541
Sep 27, 20240.130.170.130.170.1730.77%10,506