DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
1.475
+0.075 (5.36%)
At close: Oct 3, 2025, 4:00 PM EDT
1.470
-0.005 (-0.34%)
After-hours: Oct 3, 2025, 8:00 PM EDT
DSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |