Drive Shack Inc. (DSHKO)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
7.50
0.00 (0.00%)
At close: May 7, 2025
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 797 |
| May 6, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | - | 3,477 |
| May 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| May 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 1, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 7.14% | 5,101 |
| Apr 30, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 35.92% | 5,250 |
| Apr 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | 950 |
| Apr 25, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 200 |
| Apr 24, 2025 | 5.75 | 5.75 | 5.10 | 5.10 | 5.10 | -0.20% | 400 |
| Apr 23, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Apr 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.79% | 648 |
| Apr 21, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Apr 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 200 |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -31.51% | 200 |
| 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 | - | 2,000 |
| Mar 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1 |
| 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 | - | 300 |
| Mar 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 500 |
| Mar 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| 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 | - | - |
| Mar 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 450 |
| Mar 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 73 |
| 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 | - | 1 |
| Mar 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,201 |
| Mar 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 3,606 |
| Mar 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 232 |
| 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 | - | 1,027 |
| Feb 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 750 |