Drive Shack Inc. (DSHKP)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
9.25
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Drive Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 14, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | 29.48% | 201 |
| Apr 11, 2025 | 5.02 | 6.50 | 5.02 | 5.02 | 5.02 | -26.18% | 2,600 |
| Apr 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 200 |
| Apr 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 100 |
| 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 | -1.35% | 1,000 |
| Apr 2, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 700 |
| Apr 1, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | - | 2,147 |
| Mar 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Mar 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 21, 2025 | 7.33 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 1,048 |
| 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 | - | 240 |
| 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 | -1.35% | 200 |
| Mar 13, 2025 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 1.37% | 1,113 |
| Mar 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 4,810 |
| Mar 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,480 |
| Mar 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 88 |
| Mar 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 784 |
| 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 | - | 1,118 |
| Mar 3, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.67% | 2,838 |
| Feb 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |