Drive Shack Inc. (DSHKN)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
5.05
-0.20 (-3.81%)
Apr 29, 2025, 9:30 AM EDT
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 500 |
| Apr 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -27.14% | 500 |
| Apr 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | 1,000 |
| Apr 15, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Apr 14, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Apr 11, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Apr 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Apr 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -3.97% | 101 |
| Apr 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,050 |
| Mar 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.69% | 300 |
| Mar 21, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Mar 20, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -3.56% | 160 |
| Mar 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 200 |
| Mar 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,000 |
| Mar 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 850 |
| Mar 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 175 |
| Mar 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 450 |
| Feb 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 413 |
| Feb 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |