Drive Shack Inc. (DSHKP)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
9.50
+0.12 (1.28%)
Jul 2, 2025, 4:00 PM EDT
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 8.95 | 9.38 | 8.95 | 9.38 | 9.38 | 4.80% | 1,610 |
| Jun 27, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | - | 300 |
| Jun 26, 2025 | 8.90 | 8.95 | 8.75 | 8.95 | 8.95 | -2.61% | 4,050 |
| Jun 25, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Jun 24, 2025 | 9.00 | 9.19 | 9.00 | 9.19 | 9.19 | 2.11% | 1,100 |
| Jun 23, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -5.26% | 2,214 |
| Jun 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | 100 |
| Jun 18, 2025 | 9.20 | 9.40 | 9.10 | 9.20 | 9.20 | -3.16% | 5,250 |
| Jun 17, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 1.06% | 400 |
| Jun 16, 2025 | 9.25 | 9.50 | 9.24 | 9.40 | 9.40 | -1.05% | 4,053 |
| Jun 13, 2025 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | - | 304 |
| Jun 12, 2025 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | - | 725 |
| Jun 11, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 1.06% | 301 |
| Jun 10, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | - | 1,600 |
| Jun 9, 2025 | 9.25 | 9.75 | 9.25 | 9.40 | 9.40 | 1.73% | 6,483 |
| Jun 6, 2025 | 9.00 | 9.25 | 9.00 | 9.24 | 9.24 | -0.11% | 1,097 |
| Jun 5, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 1.09% | 3,205 |
| Jun 4, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | - | 200 |
| Jun 3, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.67% | 2,600 |
| Jun 2, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 1.12% | 10,650 |
| May 30, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 2,230 |
| May 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 1,000 |
| May 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 600 |
| May 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 200 |
| May 23, 2025 | 9.00 | 9.24 | 8.85 | 9.15 | 9.15 | - | 3,400 |
| May 22, 2025 | 8.90 | 9.24 | 8.88 | 9.15 | 9.15 | 2.81% | 3,721 |
| May 21, 2025 | 9.20 | 9.24 | 8.90 | 8.90 | 8.90 | -3.68% | 3,450 |
| May 20, 2025 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | - | 200 |
| May 19, 2025 | 8.90 | 9.24 | 8.00 | 9.24 | 9.24 | -0.11% | 700 |
| May 16, 2025 | 8.70 | 9.25 | 8.70 | 9.25 | 9.25 | - | 848 |
| May 15, 2025 | 8.75 | 9.25 | 8.75 | 9.25 | 9.25 | 3.93% | 400 |
| May 14, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -1.11% | 301 |
| May 13, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -2.70% | 717 |
| May 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 9, 2025 | 9.00 | 9.25 | 8.00 | 9.25 | 9.25 | - | 5,406 |
| May 8, 2025 | 8.50 | 9.25 | 8.25 | 9.25 | 9.25 | 2.78% | 548 |
| May 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| May 6, 2025 | 9.00 | 9.25 | 9.00 | 9.00 | 9.00 | -5.26% | 500 |
| May 5, 2025 | 9.98 | 9.98 | 9.00 | 9.50 | 9.50 | 5.56% | 1,400 |
| May 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| May 1, 2025 | 7.50 | 9.00 | 7.00 | 9.00 | 9.00 | 28.57% | 5,368 |
| Apr 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,900 |
| Apr 29, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | -6.67% | 360 |
| Apr 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 25, 2025 | 6.50 | 7.50 | 6.50 | 7.50 | 7.50 | 15.38% | 400 |
| Apr 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 250 |
| Apr 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Apr 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Apr 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |