DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
0.9964
-0.0036 (-0.36%)
Jan 23, 2026, 4:00 PM EST - Market closed
DSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.01 | 1.16 | 0.96 | 1.00 | 1.00 | -0.36% | 20,421 |
| Jan 22, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 1,723 |
| Jan 21, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -0.73% | 3,074 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.57% | 2,064 |
| Jan 16, 2026 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -4.48% | 8,414 |
| Jan 15, 2026 | 0.97 | 1.08 | 0.95 | 1.05 | 1.05 | 3.96% | 4,107 |
| Jan 14, 2026 | 1.00 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 4,417 |
| Jan 13, 2026 | 1.03 | 1.03 | 0.91 | 0.97 | 0.97 | -7.62% | 7,587 |
| Jan 12, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.47% | 8,812 |
| Jan 9, 2026 | 0.97 | 1.08 | 0.97 | 1.06 | 1.06 | 12.23% | 56,156 |
| Jan 8, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.03% | 1,801 |
| Jan 7, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -0.98% | 21,925 |
| Jan 6, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.57% | 3,765 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.41% | 6,382 |
| Jan 2, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 4.29% | 23,377 |
| Dec 31, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -3.35% | 8,771 |
| Dec 30, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 21,415 |
| Dec 29, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.02% | 12,411 |
| Dec 26, 2025 | 0.80 | 0.98 | 0.80 | 0.97 | 0.97 | -2.01% | 23,280 |
| Dec 24, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4.20% | 3,220 |
| Dec 23, 2025 | 0.96 | 0.99 | 0.92 | 0.95 | 0.95 | -1.03% | 14,101 |
| Dec 22, 2025 | 0.95 | 0.98 | 0.92 | 0.96 | 0.96 | 1.05% | 36,166 |
| Dec 19, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 11,582 |
| Dec 18, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 7,020 |
| Dec 17, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.98% | 7,886 |
| Dec 16, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -4.35% | 15,044 |
| Dec 15, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 1.51% | 16,636 |
| Dec 12, 2025 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | -2.96% | 3,438 |
| Dec 11, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 13,778 |
| Dec 10, 2025 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 4,363 |
| Dec 9, 2025 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | 2.69% | 4,851 |
| Dec 8, 2025 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 0.39% | 12,452 |
| Dec 5, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 3.80% | 1,275 |
| Dec 4, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -1.57% | 3,327 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.39% | 5,373 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 1,321 |
| Dec 1, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -2.75% | 2,428 |
| Nov 28, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | - | 3,315 |
| Nov 26, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 4,296 |
| Nov 25, 2025 | 1.00 | 1.12 | 0.99 | 1.11 | 1.11 | 14.43% | 6,942 |
| Nov 24, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 5,519 |
| Nov 21, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | 2.03% | 24,885 |
| Nov 20, 2025 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | -3.91% | 7,339 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 4,870 |
| Nov 18, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -4.72% | 4,281 |
| Nov 17, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 10,388 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.00 | 1.06 | 1.06 | -7.02% | 21,788 |
| Nov 13, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -3.39% | 7,911 |
| Nov 12, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | -3.28% | 7,007 |
| Nov 11, 2025 | 1.23 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 3,194 |