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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.110.130.100.130.13-275,392
Oct 27, 20250.110.130.110.130.1312.39%166,306
Oct 24, 20250.120.130.110.110.11-11.02%115,061
Oct 23, 20250.130.130.100.130.13-1.55%375,821
Oct 22, 20250.100.140.100.130.1317.27%332,460
Oct 21, 20250.090.110.090.110.114.76%36,887
Oct 20, 20250.090.110.090.110.11-260,279
Oct 17, 20250.100.110.100.110.11-4.55%45,552
Oct 16, 20250.100.110.100.110.114.76%154,129
Oct 15, 20250.110.110.090.110.11-4.55%188,435
Oct 14, 20250.090.110.090.110.11-3.51%197,973
Oct 13, 20250.090.120.090.110.114.11%192,421
Oct 10, 20250.110.110.100.110.110.46%580,568
Oct 9, 20250.090.110.090.110.11-0.91%77,880
Oct 8, 20250.080.110.080.110.1126.44%471,437
Oct 7, 20250.080.090.080.090.09-101,026
Oct 6, 20250.050.100.050.090.09-0.80%191,818
Oct 3, 20250.070.090.070.090.09-1.79%16,531
Oct 2, 20250.080.100.080.090.09-1.87%150,956
Oct 1, 20250.090.100.080.090.09-2.47%183,373
Sep 30, 20250.090.090.080.090.090.32%114,128
Sep 29, 20250.050.100.050.090.091.09%276,388
Sep 26, 20250.100.100.080.090.09-3.16%200,048
Sep 25, 20250.100.100.090.100.10-4.90%107,229
Sep 24, 20250.090.100.090.100.101.11%391,310
Sep 23, 20250.100.100.090.100.10-5.82%218,858
Sep 22, 20250.090.110.090.100.10-8.78%313,671
Sep 19, 20250.100.120.090.120.12-585,625
Sep 18, 20250.100.120.090.120.12-2.13%410,681
Sep 17, 20250.120.120.100.120.12-21,246
Sep 16, 20250.120.120.090.120.120.69%261,628
Sep 15, 20250.100.120.100.120.12-2.75%146,585
Sep 12, 20250.120.120.090.120.124.35%82,055
Sep 11, 20250.100.120.090.120.12-2.54%143,558
Sep 10, 20250.120.120.090.120.120.85%252,424
Sep 9, 20250.100.120.090.120.126.36%160,631
Sep 8, 20250.120.120.090.110.1122.22%177,804
Sep 5, 20250.080.120.080.090.09-25.00%155,783
Sep 4, 20250.090.120.090.120.12-51,018
Sep 3, 20250.090.120.080.120.129.09%26,487
Sep 2, 20250.080.110.080.110.11-91,195
Aug 29, 20250.050.110.050.110.117.84%116,044
Aug 28, 20250.090.100.090.100.10-21,196
Aug 27, 20250.090.100.090.100.10-0.29%72,461
Aug 26, 20250.100.100.100.100.102.30%40,030
Aug 25, 20250.100.100.090.100.101.01%46,203
Aug 22, 20250.050.100.050.100.10-223,939
Aug 21, 20250.090.100.090.100.10-1.00%146,727
Aug 20, 20250.040.100.040.100.10-233,835
Aug 19, 20250.090.100.090.100.101.01%115,101