DSC Holdings Ltd. (DSC)
NASDAQ: DSC · Real-Time Price · USD
5.54
+0.09 (1.65%)
Oct 9, 2026, 4:00 PM EDT - Market closed
DSC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.40 | 5.70 | 5.40 | 5.54 | 5.54 | 1.65% | 71,235 |
| Oct 8, 2026 | 5.70 | 5.82 | 5.40 | 5.45 | 5.45 | -5.22% | 24,691 |
| Oct 7, 2026 | 5.66 | 6.00 | 5.40 | 5.75 | 5.75 | 1.77% | 35,911 |
| Oct 6, 2026 | 6.00 | 6.73 | 5.60 | 5.65 | 5.65 | -3.58% | 55,183 |
| Oct 5, 2026 | 6.07 | 6.52 | 5.66 | 5.86 | 5.86 | -2.66% | 48,604 |
| Oct 2, 2026 | 5.86 | 6.71 | 5.86 | 6.02 | 6.02 | 1.52% | 48,002 |
| Oct 1, 2026 | 6.40 | 6.77 | 5.87 | 5.93 | 5.93 | -8.20% | 61,173 |
| Sep 30, 2026 | 5.55 | 7.30 | 5.46 | 6.46 | 6.46 | 22.12% | 116,483 |
| Sep 29, 2026 | 5.92 | 6.00 | 5.00 | 5.29 | 5.29 | -7.19% | 57,249 |
| Sep 28, 2026 | 6.39 | 6.39 | 5.52 | 5.70 | 5.70 | -9.19% | 73,349 |
| Sep 25, 2026 | 6.35 | 6.54 | 6.20 | 6.28 | 6.28 | 1.24% | 14,924 |
| Sep 24, 2026 | 6.69 | 6.71 | 6.20 | 6.20 | 6.20 | -7.46% | 29,550 |
| Sep 23, 2026 | 6.09 | 7.02 | 6.08 | 6.70 | 6.70 | 4.85% | 42,620 |
| Sep 22, 2026 | 7.18 | 7.23 | 6.27 | 6.39 | 6.39 | -5.61% | 50,368 |
| Sep 21, 2026 | 6.80 | 6.92 | 6.23 | 6.77 | 6.77 | -1.88% | 28,104 |
| Sep 18, 2026 | 7.66 | 7.91 | 6.70 | 6.90 | 6.90 | -8.49% | 42,247 |
| Sep 17, 2026 | 7.76 | 7.80 | 7.18 | 7.54 | 7.54 | -3.95% | 38,622 |
| Sep 16, 2026 | 7.95 | 8.05 | 7.60 | 7.85 | 7.85 | -0.76% | 67,983 |
| Sep 15, 2026 | 7.86 | 8.04 | 7.70 | 7.91 | 7.91 | 4.22% | 41,045 |
| Sep 14, 2026 | 7.81 | 8.02 | 7.30 | 7.59 | 7.59 | -4.05% | 19,960 |
| Sep 11, 2026 | 8.17 | 8.45 | 7.59 | 7.91 | 7.91 | -1.80% | 30,705 |
| Sep 10, 2026 | 7.83 | 8.10 | 7.55 | 8.06 | 8.06 | -0.68% | 17,088 |
| Sep 9, 2026 | 7.85 | 8.44 | 7.85 | 8.11 | 8.11 | -0.49% | 30,026 |
| Sep 8, 2026 | 7.71 | 8.36 | 7.71 | 8.15 | 8.15 | 1.88% | 48,315 |
| Sep 4, 2026 | 7.25 | 8.27 | 7.25 | 8.00 | 8.00 | 1.27% | 63,352 |
| Sep 3, 2026 | 7.73 | 8.18 | 7.60 | 7.90 | 7.90 | - | 59,229 |
| Sep 2, 2026 | 7.95 | 8.29 | 7.51 | 7.90 | 7.90 | 0.89% | 101,913 |
| Sep 1, 2026 | 7.20 | 7.97 | 7.18 | 7.83 | 7.83 | 4.40% | 119,254 |
| Aug 31, 2026 | 8.18 | 8.18 | 7.10 | 7.50 | 7.50 | -8.65% | 44,591 |
| Aug 28, 2026 | 8.50 | 8.51 | 7.71 | 8.21 | 8.21 | -3.30% | 72,604 |
| Aug 27, 2026 | 9.41 | 9.41 | 8.30 | 8.49 | 8.49 | -5.61% | 24,695 |
| Aug 26, 2026 | 8.41 | 9.09 | 8.40 | 9.00 | 9.00 | 5.58% | 30,085 |
| Aug 25, 2026 | 8.40 | 9.60 | 8.40 | 8.52 | 8.52 | -0.93% | 78,964 |
| Aug 24, 2026 | 8.50 | 8.70 | 8.05 | 8.60 | 8.60 | 0.82% | 55,183 |
| Aug 21, 2026 | 7.91 | 8.90 | 7.60 | 8.53 | 8.53 | 7.57% | 53,010 |
| Aug 20, 2026 | 7.00 | 7.93 | 7.00 | 7.93 | 7.93 | 7.45% | 95,117 |
| Aug 19, 2026 | 7.39 | 7.50 | 7.05 | 7.38 | 7.38 | -0.27% | 59,981 |
| Aug 18, 2026 | 7.16 | 7.45 | 7.15 | 7.40 | 7.40 | -0.07% | 117,573 |
| Aug 17, 2026 | 7.30 | 7.54 | 7.00 | 7.41 | 7.41 | 2.85% | 44,643 |
| Aug 14, 2026 | 6.67 | 7.29 | 6.67 | 7.20 | 7.20 | 1.84% | 71,585 |
| Aug 13, 2026 | 6.67 | 7.24 | 6.39 | 7.07 | 7.07 | 6.96% | 97,705 |
| Aug 12, 2026 | 6.50 | 6.75 | 6.21 | 6.61 | 6.61 | 1.85% | 32,345 |
| Aug 11, 2026 | 6.45 | 6.75 | 6.00 | 6.49 | 6.49 | 1.72% | 74,939 |
| Aug 10, 2026 | 6.30 | 6.50 | 5.50 | 6.38 | 6.38 | 1.27% | 68,410 |
| Aug 7, 2026 | 5.98 | 6.70 | 5.80 | 6.30 | 6.30 | 5.00% | 55,577 |
| Aug 6, 2026 | 6.04 | 6.15 | 5.24 | 6.00 | 6.00 | -0.17% | 94,671 |
| Aug 5, 2026 | 6.14 | 6.28 | 5.78 | 6.01 | 6.01 | 3.44% | 22,871 |
| Aug 4, 2026 | 5.33 | 6.10 | 5.00 | 5.81 | 5.81 | 5.73% | 78,541 |
| Aug 3, 2026 | 5.01 | 5.92 | 4.70 | 5.50 | 5.50 | 11.69% | 160,678 |
| Jul 31, 2026 | 5.18 | 5.28 | 4.92 | 4.92 | 4.92 | -6.82% | 10,185 |