DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	1.12	1.31	1.12	1.23	1.23	-4.65%	279,403
Aug 28, 2025	1.52	1.59	1.22	1.29	1.29	-25.43%	859,702
Aug 27, 2025	1.80	1.90	1.53	1.73	1.73	14.57%	8,082,794
Aug 26, 2025	1.25	1.53	1.22	1.51	1.51	20.80%	3,124,896
Aug 25, 2025	0.84	1.28	0.84	1.25	1.25	49.27%	1,028,549
Aug 22, 2025	0.84	0.89	0.83	0.84	0.84	-0.31%	11,582
Aug 21, 2025	0.86	0.86	0.84	0.84	0.84	1.08%	12,023
Aug 20, 2025	0.84	0.85	0.83	0.83	0.83	-1.21%	1,242
Aug 19, 2025	0.90	0.90	0.84	0.84	0.84	-2.19%	16,315
Aug 18, 2025	0.85	0.86	0.85	0.86	0.86	2.99%	4,051
Aug 15, 2025	0.80	0.85	0.80	0.84	0.84	0.39%	11,198
Aug 14, 2025	0.83	0.84	0.82	0.83	0.83	-1.57%	2,911
Aug 13, 2025	0.85	0.86	0.84	0.85	0.85	1.81%	6,562
Aug 12, 2025	0.87	0.87	0.82	0.83	0.83	-0.54%	18,929
Aug 11, 2025	0.86	0.86	0.82	0.83	0.83	-2.98%	32,140
Aug 8, 2025	0.92	0.93	0.85	0.86	0.86	2.31%	22,372
Aug 7, 2025	0.99	0.99	0.80	0.84	0.84	-15.09%	128,984
Aug 6, 2025	0.98	1.01	0.93	0.99	0.99	-4.80%	10,841
Aug 5, 2025	1.00	1.04	0.99	1.04	1.04	-0.95%	33,523
Aug 4, 2025	1.05	1.05	1.05	1.05	1.05	-0.94%	4,016
Aug 1, 2025	1.00	1.07	1.00	1.06	1.06	0.95%	5,878
Jul 31, 2025	1.09	1.11	1.05	1.05	1.05	-3.67%	14,400
Jul 30, 2025	1.10	1.17	1.04	1.09	1.09	-3.11%	59,119
Jul 29, 2025	1.19	1.19	1.11	1.13	1.13	-3.02%	18,428
Jul 28, 2025	1.09	1.25	1.05	1.16	1.16	0.87%	94,370
Jul 25, 2025	1.19	1.20	1.08	1.15	1.15	-1.71%	102,363
Jul 24, 2025	0.94	1.39	0.91	1.17	1.17	21.24%	585,426
Jul 23, 2025	0.93	0.97	0.91	0.97	0.97	5.81%	11,948
Jul 22, 2025	0.88	0.95	0.85	0.91	0.91	0.10%	39,456
Jul 21, 2025	0.92	0.94	0.91	0.91	0.91	-1.65%	17,462
Jul 18, 2025	0.92	0.94	0.88	0.93	0.93	1.23%	28,689
Jul 17, 2025	0.93	0.97	0.92	0.92	0.92	-2.66%	13,339
Jul 16, 2025	0.93	0.98	0.91	0.94	0.94	1.84%	11,191
Jul 15, 2025	0.93	0.95	0.92	0.92	0.92	-2.84%	22,230
Jul 14, 2025	0.90	0.96	0.89	0.95	0.95	2.26%	45,633
Jul 11, 2025	0.90	0.93	0.90	0.93	0.93	4.97%	10,277
Jul 10, 2025	0.84	0.89	0.84	0.89	0.89	5.23%	7,466
Jul 9, 2025	0.83	0.89	0.83	0.84	0.84	-2.93%	9,711
Jul 8, 2025	0.83	0.90	0.83	0.87	0.87	-0.41%	12,871
Jul 7, 2025	0.89	0.92	0.86	0.87	0.87	-2.27%	48,069
Jul 3, 2025	0.89	0.90	0.89	0.89	0.89	0.01%	1,818
Jul 2, 2025	0.89	0.90	0.88	0.89	0.89	-2.18%	15,917
Jul 1, 2025	0.94	0.94	0.90	0.91	0.91	-3.20%	10,052
Jun 30, 2025	0.86	0.94	0.86	0.94	0.94	6.81%	23,054
Jun 27, 2025	0.91	0.92	0.86	0.88	0.88	-3.91%	23,910
Jun 26, 2025	0.88	0.96	0.88	0.92	0.92	0.65%	38,694
Jun 25, 2025	0.91	0.92	0.82	0.91	0.91	5.81%	169,012
Jun 24, 2025	0.98	1.03	0.79	0.86	0.86	-9.47%	3,336,919
Jun 23, 2025	0.92	0.97	0.92	0.95	0.95	4.40%	21,739
Jun 20, 2025	0.88	0.96	0.88	0.91	0.91	-7.14%	14,113