DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	1.10	1.17	1.04	1.09	1.09	-3.11%	58,992
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
Jul 24, 2025	0.94	1.39	0.91	1.17	1.17	21.24%	585,426
Jul 23, 2025	0.93	0.97	0.91	0.97	0.97	5.81%	11,948
Jul 22, 2025	0.88	0.95	0.85	0.91	0.91	0.10%	39,456
Jul 21, 2025	0.92	0.94	0.91	0.91	0.91	-1.65%	17,462
Jul 18, 2025	0.92	0.94	0.88	0.93	0.93	1.23%	28,689
Jul 17, 2025	0.93	0.97	0.92	0.92	0.92	-2.66%	13,339
Jul 16, 2025	0.93	0.98	0.91	0.94	0.94	1.84%	11,191
Jul 15, 2025	0.93	0.95	0.92	0.92	0.92	-2.84%	22,230
Jul 14, 2025	0.90	0.96	0.89	0.95	0.95	2.26%	45,633
Jul 11, 2025	0.90	0.93	0.90	0.93	0.93	4.97%	10,277
Jul 10, 2025	0.84	0.89	0.84	0.89	0.89	5.23%	7,466
Jul 9, 2025	0.83	0.89	0.83	0.84	0.84	-2.93%	9,711
Jul 8, 2025	0.83	0.90	0.83	0.87	0.87	-0.41%	12,871
Jul 7, 2025	0.89	0.92	0.86	0.87	0.87	-2.27%	48,069
Jul 3, 2025	0.89	0.90	0.89	0.89	0.89	0.01%	1,818
Jul 2, 2025	0.89	0.90	0.88	0.89	0.89	-2.18%	15,917
Jul 1, 2025	0.94	0.94	0.90	0.91	0.91	-3.20%	10,052
Jun 30, 2025	0.86	0.94	0.86	0.94	0.94	6.81%	23,054
Jun 27, 2025	0.91	0.92	0.86	0.88	0.88	-3.91%	23,910
Jun 26, 2025	0.88	0.96	0.88	0.92	0.92	0.65%	38,694
Jun 25, 2025	0.91	0.92	0.82	0.91	0.91	5.81%	169,012
Jun 24, 2025	0.98	1.03	0.79	0.86	0.86	-9.47%	3,336,919
Jun 23, 2025	0.92	0.97	0.92	0.95	0.95	4.40%	21,739
Jun 20, 2025	0.88	0.96	0.88	0.91	0.91	-7.14%	14,113
Jun 18, 2025	0.98	0.98	0.93	0.98	0.98	1.07%	10,583
Jun 17, 2025	0.95	0.97	0.95	0.97	0.97	-0.70%	16,008
Jun 16, 2025	0.93	0.98	0.92	0.98	0.98	0.66%	5,014
Jun 13, 2025	0.91	0.99	0.91	0.97	0.97	-0.02%	7,335
Jun 12, 2025	0.93	0.97	0.93	0.97	0.97	3.21%	11,754
Jun 11, 2025	0.92	0.94	0.91	0.94	0.94	-	2,909
Jun 10, 2025	0.88	0.94	0.88	0.94	0.94	0.11%	10,229
Jun 9, 2025	0.85	0.94	0.85	0.94	0.94	10.24%	17,069
Jun 6, 2025	0.83	0.86	0.82	0.85	0.85	1.53%	5,197
Jun 5, 2025	0.83	0.86	0.83	0.84	0.84	1.08%	7,424
Jun 4, 2025	0.89	0.89	0.79	0.83	0.83	-5.82%	41,797
Jun 3, 2025	0.88	0.89	0.87	0.88	0.88	2.46%	4,913
Jun 2, 2025	0.89	0.90	0.86	0.86	0.86	-4.43%	2,630
May 30, 2025	0.90	0.90	0.90	0.90	0.90	-0.01%	800
May 29, 2025	0.85	0.91	0.85	0.90	0.90	-1.63%	10,456
May 28, 2025	0.87	0.92	0.85	0.92	0.92	3.98%	27,090
May 27, 2025	0.89	0.91	0.73	0.88	0.88	-2.22%	30,680
May 23, 2025	0.90	0.91	0.90	0.90	0.90	-1.96%	14,324
May 22, 2025	0.84	0.92	0.84	0.92	0.92	3.11%	19,701
May 21, 2025	0.86	0.89	0.84	0.89	0.89	-0.01%	4,632
May 20, 2025	0.86	0.92	0.86	0.89	0.89	-0.03%	6,800
May 19, 2025	0.88	0.89	0.83	0.89	0.89	-1.36%	16,184