DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
1.110
-0.010 (-0.89%)
Nov 4, 2025, 3:08 PM EST - Market open
DSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.07 | 1.12 | 1.05 | 1.15 | - | 2.68% | 5,146 |
| Nov 3, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 10,335 |
| Oct 31, 2025 | 1.16 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 17,105 |
| Oct 30, 2025 | 1.17 | 1.30 | 1.11 | 1.18 | 1.18 | -0.84% | 13,845 |
| Oct 29, 2025 | 1.23 | 1.26 | 1.17 | 1.19 | 1.19 | -6.30% | 22,386 |
| Oct 28, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | - | 12,628 |
| Oct 27, 2025 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 27,619 |
| Oct 24, 2025 | 1.24 | 1.32 | 1.22 | 1.28 | 1.28 | 0.79% | 17,437 |
| Oct 23, 2025 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -7.30% | 48,573 |
| Oct 22, 2025 | 1.41 | 1.45 | 1.28 | 1.37 | 1.37 | -5.84% | 108,112 |
| Oct 21, 2025 | 1.39 | 1.50 | 1.33 | 1.46 | 1.46 | 4.68% | 791,034 |
| Oct 20, 2025 | 1.37 | 1.41 | 1.32 | 1.39 | 1.39 | 0.72% | 16,586 |
| Oct 17, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 2.22% | 7,883 |
| Oct 16, 2025 | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | - | 14,863 |
| Oct 15, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 6,614 |
| Oct 14, 2025 | 1.32 | 1.33 | 1.24 | 1.33 | 1.33 | 3.10% | 11,318 |
| Oct 13, 2025 | 1.29 | 1.34 | 1.26 | 1.29 | 1.29 | -0.15% | 9,303 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -2.86% | 10,077 |
| Oct 9, 2025 | 1.37 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 10,792 |
| Oct 8, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | - | 8,693 |
| Oct 7, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -3.45% | 15,108 |
| Oct 6, 2025 | 1.45 | 1.47 | 1.37 | 1.45 | 1.45 | -1.69% | 30,116 |
| Oct 3, 2025 | 1.44 | 1.49 | 1.40 | 1.48 | 1.48 | 5.36% | 23,506 |
| Oct 2, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 4.48% | 16,720 |
| Oct 1, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 3,871 |
| Sep 30, 2025 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | -3.57% | 95,262 |
| Sep 29, 2025 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 2.19% | 51,807 |
| Sep 26, 2025 | 1.40 | 1.44 | 1.34 | 1.37 | 1.37 | 2.62% | 43,466 |
| Sep 25, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 24,845 |
| Sep 24, 2025 | 1.34 | 1.40 | 1.30 | 1.32 | 1.32 | -0.38% | 42,731 |
| Sep 23, 2025 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | - | 32,396 |
| Sep 22, 2025 | 1.36 | 1.38 | 1.28 | 1.32 | 1.32 | -5.71% | 35,393 |
| Sep 19, 2025 | 1.29 | 1.40 | 1.27 | 1.40 | 1.40 | 7.69% | 60,884 |
| Sep 18, 2025 | 1.22 | 1.38 | 1.22 | 1.30 | 1.30 | 6.56% | 40,152 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -5.43% | 38,346 |
| Sep 16, 2025 | 1.20 | 1.34 | 1.20 | 1.29 | 1.29 | 4.03% | 55,067 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 50,066 |
| Sep 12, 2025 | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | -2.29% | 47,744 |
| Sep 11, 2025 | 1.24 | 1.44 | 1.24 | 1.31 | 1.31 | 5.65% | 174,828 |
| Sep 10, 2025 | 1.22 | 1.27 | 1.19 | 1.24 | 1.24 | 0.81% | 38,072 |
| Sep 9, 2025 | 1.15 | 1.27 | 1.10 | 1.23 | 1.23 | -1.60% | 128,497 |
| Sep 8, 2025 | 1.21 | 1.65 | 1.19 | 1.25 | 1.25 | - | 1,417,442 |
| Sep 5, 2025 | 1.21 | 1.30 | 1.19 | 1.25 | 1.25 | 3.31% | 29,327 |
| Sep 4, 2025 | 1.32 | 1.33 | 1.19 | 1.21 | 1.21 | -11.03% | 53,086 |
| Sep 3, 2025 | 1.09 | 1.40 | 1.01 | 1.36 | 1.36 | 17.24% | 358,132 |
| Sep 2, 2025 | 1.21 | 1.23 | 1.13 | 1.16 | 1.16 | -5.69% | 84,594 |
| 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 |