DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.92	0.95	0.92	0.95	0.95	3.26%	2,005
Apr 14, 2025	0.91	0.92	0.91	0.92	0.92	4.43%	2,320
Apr 11, 2025	0.85	0.90	0.84	0.88	0.88	3.53%	5,243
Apr 10, 2025	0.85	0.90	0.83	0.85	0.85	3.65%	8,560
Apr 9, 2025	0.83	0.88	0.82	0.82	0.82	-3.41%	5,143
Apr 8, 2025	0.90	0.93	0.85	0.85	0.85	-2.60%	41,211
Apr 7, 2025	0.88	0.90	0.85	0.87	0.87	-3.62%	5,350
Apr 4, 2025	0.85	0.91	0.83	0.91	0.91	1.74%	6,310
Apr 3, 2025	0.85	0.91	0.82	0.89	0.89	-4.06%	5,855
Apr 2, 2025	0.90	0.96	0.87	0.93	0.93	6.61%	12,984
Apr 1, 2025	0.89	0.90	0.84	0.87	0.87	0.36%	10,407
Mar 31, 2025	0.98	0.98	0.78	0.87	0.87	-13.29%	92,905
Mar 28, 2025	1.00	1.03	0.95	1.00	1.00	-0.20%	6,272
Mar 27, 2025	0.95	1.00	0.95	1.00	1.00	5.47%	9,049
Mar 26, 2025	1.06	1.09	0.93	0.95	0.95	-3.06%	25,088
Mar 25, 2025	0.94	0.98	0.92	0.98	0.98	2.07%	10,795
Mar 24, 2025	0.96	1.10	0.89	0.96	0.96	-3.99%	85,162
Mar 21, 2025	1.02	1.10	0.78	1.00	1.00	8.23%	603,140
Mar 20, 2025	0.87	1.09	0.85	0.92	0.92	3.82%	706,243
Mar 19, 2025	0.88	0.91	0.88	0.89	0.89	4.69%	7,345
Mar 18, 2025	0.83	0.85	0.82	0.85	0.85	-0.57%	8,837
Mar 17, 2025	0.85	0.88	0.84	0.86	0.86	-1.90%	4,456
Mar 14, 2025	0.87	0.88	0.84	0.87	0.87	3.51%	4,408
Mar 13, 2025	0.84	0.84	0.84	0.84	0.84	-1.06%	6,435
Mar 12, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	2,040
Mar 11, 2025	0.88	0.89	0.84	0.86	0.86	0.12%	9,798
Mar 10, 2025	0.89	0.89	0.84	0.86	0.86	-5.49%	28,856
Mar 7, 2025	0.88	0.93	0.88	0.91	0.91	3.40%	15,797
Mar 6, 2025	0.91	0.93	0.88	0.88	0.88	-3.29%	23,283
Mar 5, 2025	0.92	0.92	0.89	0.91	0.91	1.12%	3,639
Mar 4, 2025	0.87	0.90	0.85	0.90	0.90	-0.01%	4,104
Mar 3, 2025	0.96	0.96	0.90	0.90	0.90	-0.02%	11,993
Feb 28, 2025	0.87	0.90	0.85	0.90	0.90	0.02%	5,415
Feb 27, 2025	0.88	0.91	0.88	0.90	0.90	2.27%	3,346
Feb 26, 2025	0.91	0.91	0.87	0.88	0.88	-6.38%	53,439
Feb 25, 2025	0.91	0.94	0.91	0.94	0.94	-0.17%	5,595
Feb 24, 2025	0.96	0.96	0.90	0.94	0.94	0.17%	11,544
Feb 21, 2025	0.92	0.95	0.92	0.94	0.94	2.17%	9,541
Feb 20, 2025	0.93	0.93	0.91	0.92	0.92	-1.09%	839