Skip to main content
logo
Drive Shack Inc. (DSHK)
OTCMKTS · Delayed Price · Currency is USD
0.0980
0.00 (0.00%)
Aug 14, 2025, 3:51 PM EDT

Drive Shack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.070.100.070.10--15,553
Aug 13, 20250.050.100.050.100.10-2.00%279,430
Aug 12, 20250.060.100.060.100.102.04%50,776
Aug 11, 20250.090.100.080.100.103.70%40,555
Aug 8, 20250.050.100.050.090.09-1.56%32,404
Aug 7, 20250.050.100.050.100.10-3.71%28,918
Aug 6, 20250.050.100.050.100.101.73%16,634
Aug 5, 20250.100.100.050.100.10-69,593
Aug 4, 20250.080.100.080.100.10-25,812
Aug 1, 20250.090.100.080.100.10-5,453
Jul 31, 20250.080.100.070.100.10-2.00%59,197
Jul 30, 20250.060.100.060.100.10-16,822
Jul 29, 20250.100.100.080.100.10-26,623
Jul 28, 20250.070.100.070.100.10-30,661
Jul 25, 20250.080.100.080.100.10-24,145
Jul 24, 20250.100.100.080.100.10-62,073
Jul 23, 20250.080.100.080.100.10-311,860
Jul 22, 20250.100.100.070.100.10-65,031
Jul 21, 20250.070.100.070.100.100.30%136,012
Jul 18, 20250.080.100.070.100.101.73%52,459
Jul 17, 20250.070.100.070.100.10-1.01%41,974
Jul 16, 20250.080.100.070.100.10-3.23%127,402
Jul 15, 20250.080.100.070.100.10-0.20%18,229
Jul 14, 20250.050.110.050.100.10-4.21%92,027
Jul 11, 20250.080.110.080.110.11-29,242
Jul 10, 20250.090.110.080.110.112.88%58,439
Jul 9, 20250.050.110.050.100.10-1.61%32,581
Jul 8, 20250.070.110.070.110.11-3.03%157,279
Jul 7, 20250.060.110.060.110.117.39%27,855
Jul 3, 20250.070.100.070.100.102.01%83,347
Jul 2, 20250.070.100.070.100.101.63%144,732
Jul 1, 20250.070.100.070.100.101.24%22,201
Jun 30, 20250.070.100.070.100.100.73%279,670
Jun 27, 20250.060.100.060.100.10-2.04%25,022
Jun 26, 20250.060.100.060.100.100.10%130,180
Jun 25, 20250.080.100.070.100.10-2.10%318,993
Jun 24, 20250.080.110.070.100.10-153,224
Jun 23, 20250.090.100.080.100.10-5,262
Jun 20, 20250.080.100.080.100.10-15,667
Jun 18, 20250.080.110.080.100.10-5.75%21,748
Jun 17, 20250.080.110.080.110.11-0.84%6,802
Jun 16, 20250.080.110.080.110.11-0.93%23,605
Jun 13, 20250.090.110.080.110.1135.00%12,433
Jun 12, 20250.110.110.080.080.08-26.61%59,135
Jun 11, 20250.100.110.080.110.11-0.91%8,074
Jun 10, 20250.080.110.070.110.11-88,645
Jun 9, 20250.080.120.080.110.115.77%21,365
Jun 6, 20250.080.110.080.100.10-5.45%20,326
Jun 5, 20250.080.110.080.110.11-7.56%13,953
Jun 4, 20250.090.120.080.120.1210.70%113,805