Drive Shack Inc. (DSHK)
OTCMKTS
· Delayed Price · Currency is USD
0.1000
-0.0100 (-10.00%)
Jun 23, 2025, 3:46 PM EDT
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | - | - | 5,261 |
| Jun 20, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 15,667 |
| Jun 18, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -5.75% | 21,748 |
| Jun 17, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -0.84% | 6,802 |
| Jun 16, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -0.93% | 23,605 |
| Jun 13, 2025 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 35.00% | 12,433 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -26.61% | 59,135 |
| Jun 11, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | -0.91% | 8,074 |
| Jun 10, 2025 | 0.08 | 0.11 | 0.07 | 0.11 | 0.11 | - | 88,645 |
| Jun 9, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | 5.77% | 21,365 |
| Jun 6, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -5.45% | 20,326 |
| Jun 5, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -7.56% | 13,953 |
| Jun 4, 2025 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | 10.70% | 113,805 |
| Jun 3, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | -2.27% | 85,312 |
| Jun 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 107,095 |
| May 30, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 7,260 |
| May 29, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | -4.35% | 15,201 |
| May 28, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 4.55% | 33,905 |
| May 27, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 9,687 |
| May 23, 2025 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | 4.76% | 15,687 |
| May 22, 2025 | 0.12 | 0.12 | 0.08 | 0.11 | 0.11 | -2.33% | 33,569 |
| May 21, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | -10.42% | 235,016 |
| May 20, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 0.42% | 23,210 |
| May 19, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -0.42% | 12,336 |
| May 16, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 9.09% | 220,688 |
| May 15, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -8.33% | 55,576 |
| May 14, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | - | 31,570 |
| May 13, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | -2.04% | 36,245 |
| May 12, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 12.90% | 47,415 |
| 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 |