Drive Shack Inc. (DSHK)
OTCMKTS
· Delayed Price · Currency is USD
0.1100
-0.0060 (-5.17%)
May 9, 2025, 4:00 PM EDT
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -6.47% | 7,542 |
| May 8, 2025 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | -3.33% | 67,381 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 214 |
| May 6, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | -2.04% | 16,070 |
| May 5, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 1.24% | 22,729 |
| May 2, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 0.83% | 62,693 |
| May 1, 2025 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | 2.56% | 32,378 |
| Apr 30, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 1.74% | 6,389 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 229 |
| Apr 28, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | -1.63% | 64,850 |
| Apr 25, 2025 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | -1.68% | 77,677 |
| Apr 24, 2025 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | - | 49,363 |
| Apr 23, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | -0.42% | 31,550 |
| Apr 22, 2025 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | -0.08% | 24,127 |
| Apr 21, 2025 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | -0.33% | 8,698 |
| Apr 17, 2025 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | 3.45% | 24,910 |
| Apr 16, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | -2.61% | 10,306 |
| Apr 15, 2025 | 0.10 | 0.13 | 0.08 | 0.12 | 0.12 | 3.57% | 1,314,428 |
| Apr 14, 2025 | 0.07 | 0.13 | 0.07 | 0.11 | 0.11 | 14.90% | 27,184 |
| Apr 11, 2025 | 0.07 | 0.13 | 0.07 | 0.10 | 0.10 | -22.48% | 117,778 |
| Apr 10, 2025 | 0.07 | 0.13 | 0.07 | 0.13 | 0.13 | -0.77% | 12,163 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | 0.08% | 21,518 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.09 | 0.13 | 0.13 | 18.09% | 133,866 |
| Apr 7, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | -6.38% | 52,690 |
| Apr 4, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | -1.26% | 93,614 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.08 | 0.12 | 0.12 | 19.00% | 41,779 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.07 | 0.10 | 0.10 | -4.35% | 490,254 |
| Apr 1, 2025 | 0.11 | 0.14 | 0.10 | 0.10 | 0.10 | -19.58% | 91,657 |
| Mar 31, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -6.47% | 7,476 |
| Mar 28, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 0.72% | 13,081 |
| Mar 27, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | - | 8,133 |
| Mar 26, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -0.72% | 25,700 |
| Mar 25, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 3.73% | 15,436 |
| Mar 24, 2025 | 0.06 | 0.14 | 0.06 | 0.13 | 0.13 | -4.29% | 34,727 |
| Mar 21, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 2.41% | 7,466 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 5.15% | 20,697 |
| Mar 19, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -7.08% | 5,604 |
| Mar 18, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | - | 17,957 |
| Mar 17, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | -1.41% | 14,061 |
| Mar 14, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | - | 23,236 |
| Mar 13, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | -3.86% | 12,940 |
| Mar 12, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 14.42% | 11,439 |
| Mar 11, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | -0.77% | 13,004 |
| Mar 10, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | -5.39% | 17,046 |
| Mar 7, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 29.62% | 4,638 |
| Mar 6, 2025 | 0.11 | 0.15 | 0.10 | 0.11 | 0.11 | -24.29% | 16,890 |
| Mar 5, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 2.87% | 68,639 |
| Mar 4, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 0.81% | 36,452 |
| Mar 3, 2025 | 0.06 | 0.14 | 0.06 | 0.14 | 0.14 | 3.85% | 23,427 |
| Feb 28, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | - | 32,000 |