Drive Shack Inc. (DSHKN)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
8.00
-0.11 (-1.36%)
May 29, 2025, 4:00 PM EDT
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.36% | 1,500 |
| May 28, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| May 27, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 0.12% | 329 |
| May 23, 2025 | 9.75 | 9.75 | 8.10 | 8.10 | 8.10 | -1.82% | 350 |
| May 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 175 |
| May 21, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 5.81% | 200 |
| May 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| May 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 100 |
| May 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,011 |
| May 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,200 |
| May 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 6, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 3,000 |
| May 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 1, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 48.51% | 9,723 |
| Apr 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 27 |
| Apr 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | 3,000 |
| 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 |