Drive Shack Inc. (DSHK)
OTCMKTS · Delayed Price · Currency is USD
0.1120
-0.0080 (-6.67%)
Nov 18, 2025, 4:00 PM EST
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 3.85% | 41,531 |
| Nov 17, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 2.69% | 1,208,484 |
| Nov 14, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | -1.00% | 756,262 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.77% | 269,314 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 181,305 |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 153,894 |
| Nov 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.69% | 531,111 |
| Nov 7, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -3.76% | 139,767 |
| Nov 6, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.56% | 82,856 |
| Nov 5, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.41% | 90,694 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.49% | 94,868 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.60% | 95,201 |
| Oct 31, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.92% | 159,572 |
| Oct 30, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 3.17% | 122,056 |
| Oct 29, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -0.79% | 92,901 |
| 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 |