DSC Holdings Ltd. (DSC)
NASDAQ: DSC · Real-Time Price · USD
6.41
-0.08 (-1.23%)
Aug 12, 2026, 11:04 AM EDT - Market open
DSC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.94 | 6.48 | 5.94 | 6.49 | - | - | 378 |
| Aug 11, 2026 | 6.45 | 6.75 | 6.00 | 6.49 | 6.49 | 1.72% | 74,883 |
| 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% | 55,562 |
| Aug 6, 2026 | 6.04 | 6.15 | 5.24 | 6.00 | 6.00 | -0.17% | 94,670 |
| Aug 5, 2026 | 6.14 | 6.28 | 5.78 | 6.01 | 6.01 | 3.44% | 21,700 |
| Aug 4, 2026 | 5.33 | 6.10 | 5.00 | 5.81 | 5.81 | 5.73% | 78,525 |
| Aug 3, 2026 | 5.01 | 5.92 | 4.70 | 5.50 | 5.50 | 11.69% | 160,677 |
| Jul 31, 2026 | 5.18 | 5.28 | 4.92 | 4.92 | 4.92 | -6.82% | 9,807 |
| Jul 30, 2026 | 5.50 | 5.68 | 5.08 | 5.28 | 5.28 | -2.40% | 29,202 |
| Jul 29, 2026 | 5.34 | 5.50 | 5.13 | 5.41 | 5.41 | 0.19% | 20,049 |
| Jul 28, 2026 | 5.93 | 5.93 | 5.13 | 5.40 | 5.40 | -5.59% | 52,764 |
| Jul 27, 2026 | 6.20 | 6.27 | 5.58 | 5.72 | 5.72 | - | 34,516 |
| Jul 24, 2026 | 6.23 | 6.37 | 5.63 | 5.72 | 5.72 | -13.20% | 62,228 |
| Jul 23, 2026 | 5.36 | 6.70 | 5.23 | 6.59 | 6.59 | 22.04% | 154,465 |
| Jul 22, 2026 | 5.43 | 5.73 | 5.07 | 5.40 | 5.40 | -2.17% | 89,888 |
| Jul 21, 2026 | 5.86 | 5.86 | 5.21 | 5.52 | 5.52 | -1.43% | 25,505 |
| Jul 20, 2026 | 4.87 | 5.83 | 4.87 | 5.60 | 5.60 | 16.42% | 121,402 |
| Jul 17, 2026 | 5.12 | 5.26 | 4.69 | 4.81 | 4.81 | -8.73% | 28,645 |
| Jul 16, 2026 | 6.15 | 6.15 | 5.27 | 5.27 | 5.27 | -7.38% | 62,190 |
| Jul 15, 2026 | 5.78 | 5.88 | 5.50 | 5.69 | 5.69 | -1.04% | 48,768 |
| Jul 14, 2026 | 5.61 | 6.05 | 5.45 | 5.75 | 5.75 | 0.52% | 26,800 |
| Jul 13, 2026 | 6.31 | 6.94 | 5.72 | 5.72 | 5.72 | -12.14% | 56,127 |
| Jul 10, 2026 | 7.38 | 7.38 | 5.80 | 6.51 | 6.51 | -4.96% | 61,518 |
| Jul 9, 2026 | 6.96 | 7.66 | 6.50 | 6.85 | 6.85 | -2.97% | 59,723 |
| Jul 8, 2026 | 7.62 | 7.62 | 6.58 | 7.06 | 7.06 | -8.73% | 39,531 |
| Jul 7, 2026 | 8.69 | 8.69 | 7.55 | 7.74 | 7.74 | -8.57% | 104,461 |
| Jul 6, 2026 | 6.88 | 8.93 | 6.68 | 8.46 | 8.46 | 21.38% | 236,506 |
| Jul 2, 2026 | 7.68 | 8.35 | 6.45 | 6.97 | 6.97 | -9.60% | 129,006 |
| Jul 1, 2026 | 5.52 | 8.10 | 5.38 | 7.71 | 7.71 | 39.67% | 529,737 |
| Jun 30, 2026 | 5.80 | 5.89 | 4.52 | 5.52 | 5.52 | -4.33% | 225,860 |
| Jun 29, 2026 | 7.41 | 8.13 | 5.55 | 5.77 | 5.77 | -20.41% | 219,943 |
| Jun 26, 2026 | 8.50 | 8.79 | 7.22 | 7.25 | 7.25 | -19.98% | 132,665 |