Drive Shack Inc. (DSHK)
OTCMKTS · Delayed Price · Currency is USD
0.1270
+0.0140 (12.39%)
Oct 28, 2025, 2:55 PM EDT
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | - | 275,392 |
| Oct 27, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.39% | 166,306 |
| Oct 24, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -11.02% | 115,061 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | -1.55% | 375,821 |
| Oct 22, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 17.27% | 332,460 |
| Oct 21, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 4.76% | 36,887 |
| Oct 20, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 260,279 |
| Oct 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 45,552 |
| Oct 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 154,129 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.55% | 188,435 |
| Oct 14, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -3.51% | 197,973 |
| Oct 13, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 4.11% | 192,421 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.46% | 580,568 |
| Oct 9, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -0.91% | 77,880 |
| Oct 8, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 26.44% | 471,437 |
| Oct 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 101,026 |
| Oct 6, 2025 | 0.05 | 0.10 | 0.05 | 0.09 | 0.09 | -0.80% | 191,818 |
| Oct 3, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -1.79% | 16,531 |
| Oct 2, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -1.87% | 150,956 |
| Oct 1, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -2.47% | 183,373 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.32% | 114,128 |
| Sep 29, 2025 | 0.05 | 0.10 | 0.05 | 0.09 | 0.09 | 1.09% | 276,388 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -3.16% | 200,048 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.90% | 107,229 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.11% | 391,310 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.82% | 218,858 |
| Sep 22, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -8.78% | 313,671 |
| Sep 19, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | - | 585,625 |
| Sep 18, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | -2.13% | 410,681 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 21,246 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | 0.69% | 261,628 |
| Sep 15, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -2.75% | 146,585 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | 4.35% | 82,055 |
| Sep 11, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | -2.54% | 143,558 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | 0.85% | 252,424 |
| Sep 9, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 6.36% | 160,631 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | 22.22% | 177,804 |
| Sep 5, 2025 | 0.08 | 0.12 | 0.08 | 0.09 | 0.09 | -25.00% | 155,783 |
| Sep 4, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | - | 51,018 |
| Sep 3, 2025 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | 9.09% | 26,487 |
| Sep 2, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | - | 91,195 |
| Aug 29, 2025 | 0.05 | 0.11 | 0.05 | 0.11 | 0.11 | 7.84% | 116,044 |
| Aug 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 21,196 |
| Aug 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.29% | 72,461 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.30% | 40,030 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.01% | 46,203 |
| Aug 22, 2025 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | - | 223,939 |
| Aug 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.00% | 146,727 |
| Aug 20, 2025 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | - | 233,835 |
| Aug 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.01% | 115,101 |