DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
0.9500
-0.0300 (-3.06%)
At close: Dec 19, 2025, 4:00 PM EST
0.9500
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:00 PM EST
DSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 1.22 | 1.24 | 1.15 | 1.20 | 1.20 | -1.64% | 11,380 |
| Nov 7, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 8,942 |
| Nov 6, 2025 | 1.17 | 1.21 | 1.14 | 1.21 | 1.21 | 4.31% | 14,775 |
| Nov 5, 2025 | 1.12 | 1.25 | 1.07 | 1.16 | 1.16 | 8.41% | 30,625 |
| Nov 4, 2025 | 1.07 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 10,415 |
| 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 |