DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
0.8801
-0.0359 (-3.91%)
Jun 27, 2025, 4:00 PM - Market closed
DSS, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 18, 2025 | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | 1.07% | 10,583 |
Jun 17, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.70% | 16,008 |
Jun 16, 2025 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 0.66% | 5,014 |
Jun 13, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | -0.02% | 7,335 |
Jun 12, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 3.21% | 11,754 |
Jun 11, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | - | 2,909 |
Jun 10, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 0.11% | 10,229 |
Jun 9, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 10.24% | 17,069 |
Jun 6, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 1.53% | 5,197 |
Jun 5, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.08% | 7,424 |
Jun 4, 2025 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -5.82% | 41,797 |
Jun 3, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 2.46% | 4,913 |
Jun 2, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -4.43% | 2,630 |
May 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.01% | 800 |
May 29, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | -1.63% | 10,456 |
May 28, 2025 | 0.87 | 0.92 | 0.85 | 0.92 | 0.92 | 3.98% | 27,090 |
May 27, 2025 | 0.89 | 0.91 | 0.73 | 0.88 | 0.88 | -2.22% | 30,680 |
May 23, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.96% | 14,324 |
May 22, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 3.11% | 19,701 |
May 21, 2025 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | -0.01% | 4,632 |
May 20, 2025 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | -0.03% | 6,800 |
May 19, 2025 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | -1.36% | 16,184 |
May 16, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -4.95% | 9,476 |
May 15, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 6,708 |
May 14, 2025 | 0.86 | 0.99 | 0.86 | 0.97 | 0.97 | 8.99% | 24,799 |
May 13, 2025 | 0.98 | 0.98 | 0.80 | 0.89 | 0.89 | -6.81% | 30,156 |
May 12, 2025 | 0.91 | 0.96 | 0.87 | 0.96 | 0.96 | 3.92% | 5,713 |
May 9, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.63% | 3,776 |
May 8, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 1.75% | 6,910 |
May 7, 2025 | 0.92 | 0.94 | 0.72 | 0.86 | 0.86 | -9.04% | 111,073 |
May 6, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 4,366 |
May 5, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 0.10% | 3,930 |
May 2, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.39% | 11,521 |
May 1, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 2.02% | 2,937 |
Apr 30, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.64% | 2,782 |
Apr 29, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | - | 2,772 |
Apr 28, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 1.58% | 5,440 |
Apr 25, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -1.30% | 10,164 |
Apr 24, 2025 | 0.91 | 0.97 | 0.86 | 0.96 | 0.96 | 4.35% | 14,721 |
Apr 23, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | -2.13% | 17,950 |
Apr 22, 2025 | 0.92 | 0.96 | 0.88 | 0.94 | 0.94 | - | 13,297 |
Apr 21, 2025 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -4.78% | 8,330 |
Apr 17, 2025 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 0.98% | 5,789 |
Apr 16, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 2.91% | 2,444 |