Skip to main content
logo
Drive Shack Inc. (DSHK)
OTCMKTS · Delayed Price · Currency is USD
0.0750
-0.0273 (-26.69%)
Jul 16, 2025, 10:11 AM EDT

Drive Shack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.070.100.070.10--0.20%7,806
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
Jun 3, 20250.100.110.080.110.11-2.27%85,312
Jun 2, 20250.090.110.090.110.11-107,095
May 30, 20250.090.110.090.110.11-7,260
May 29, 20250.090.120.090.110.11-4.35%15,201
May 28, 20250.090.120.090.120.124.55%33,905
May 27, 20250.090.110.090.110.11-9,687
May 23, 20250.070.110.070.110.114.76%15,687
May 22, 20250.120.120.080.110.11-2.33%33,569
May 21, 20250.080.120.080.110.11-10.42%235,016
May 20, 20250.100.120.100.120.120.42%23,210
May 19, 20250.120.120.090.120.12-0.42%12,336
May 16, 20250.080.120.080.120.129.09%220,688
May 15, 20250.100.110.090.110.11-8.33%55,576
May 14, 20250.070.120.070.120.12-31,570
May 13, 20250.080.120.080.120.12-2.04%36,245
May 12, 20250.070.120.070.120.1212.90%47,415
May 9, 20250.090.110.090.110.11-6.47%7,542
May 8, 20250.100.120.080.120.12-3.33%67,381
May 7, 20250.120.120.120.120.12-214
May 6, 20250.110.120.090.120.12-2.04%16,070
May 5, 20250.070.120.070.120.121.24%22,729
May 2, 20250.090.120.090.120.120.83%62,693