DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.91	0.92	0.89	0.90	0.90	-0.29%	34,871
Mar 5, 2026	0.86	0.92	0.86	0.90	0.90	1.02%	43,083
Mar 4, 2026	0.91	0.91	0.88	0.89	0.89	-0.20%	37,391
Mar 3, 2026	0.93	0.93	0.89	0.89	0.89	-2.44%	11,695
Mar 2, 2026	0.93	0.93	0.89	0.92	0.92	0.22%	8,689
Feb 27, 2026	0.91	0.93	0.89	0.91	0.91	1.57%	30,819
Feb 26, 2026	0.95	0.95	0.90	0.90	0.90	-1.70%	12,338
Feb 25, 2026	0.95	0.95	0.89	0.91	0.91	2.72%	11,690
Feb 24, 2026	0.94	0.94	0.88	0.89	0.89	-2.05%	103,626
Feb 23, 2026	0.91	0.94	0.90	0.91	0.91	-1.22%	34,991
Feb 20, 2026	0.86	0.93	0.86	0.92	0.92	1.04%	14,892
Feb 19, 2026	0.91	0.95	0.90	0.91	0.91	-3.40%	19,222
Feb 18, 2026	0.92	0.97	0.90	0.94	0.94	-0.79%	18,742
Feb 17, 2026	0.94	0.95	0.90	0.95	0.95	3.26%	42,439
Feb 13, 2026	0.92	0.94	0.91	0.92	0.92	1.71%	18,843
Feb 12, 2026	0.97	0.97	0.90	0.90	0.90	-4.29%	49,095
Feb 11, 2026	0.92	0.96	0.90	0.95	0.95	2.72%	24,704
Feb 10, 2026	0.91	0.92	0.89	0.92	0.92	1.10%	79,145
Feb 9, 2026	0.93	0.96	0.89	0.91	0.91	-0.94%	70,807
Feb 6, 2026	0.95	0.97	0.89	0.92	0.92	3.20%	85,931
Feb 5, 2026	0.88	0.96	0.88	0.89	0.89	-5.31%	262,576
Feb 4, 2026	0.99	0.99	0.91	0.94	0.94	-32.37%	806,273
Feb 3, 2026	1.35	1.47	1.18	1.39	1.39	17.80%	543,146
Feb 2, 2026	1.00	1.86	1.00	1.18	1.18	15.69%	3,197,092
Jan 30, 2026	1.01	1.09	1.01	1.02	1.02	-6.42%	8,042
Jan 29, 2026	1.21	1.25	1.09	1.09	1.09	-9.92%	32,351
Jan 28, 2026	1.23	1.25	1.19	1.21	1.21	-1.63%	9,583
Jan 27, 2026	1.10	1.25	1.09	1.23	1.23	11.82%	17,510
Jan 26, 2026	0.96	1.10	0.96	1.10	1.10	10.40%	12,269
Jan 23, 2026	1.01	1.16	0.96	1.00	1.00	-0.36%	20,421
Jan 22, 2026	1.02	1.02	0.98	1.00	1.00	1.01%	1,723
Jan 21, 2026	0.99	1.02	0.99	0.99	0.99	-0.73%	3,074
Jan 20, 2026	1.05	1.05	1.00	1.00	1.00	-0.57%	2,064
Jan 16, 2026	1.01	1.04	0.98	1.00	1.00	-4.48%	8,414
Jan 15, 2026	0.97	1.08	0.95	1.05	1.05	3.96%	4,107
Jan 14, 2026	1.00	1.01	0.94	1.01	1.01	4.12%	4,417
Jan 13, 2026	1.03	1.03	0.91	0.97	0.97	-7.62%	7,587
Jan 12, 2026	1.06	1.08	1.05	1.05	1.05	-0.47%	8,812
Jan 9, 2026	0.97	1.08	0.97	1.06	1.06	12.23%	56,156
Jan 8, 2026	0.97	0.97	0.94	0.94	0.94	-2.03%	1,801
Jan 7, 2026	0.95	0.97	0.94	0.96	0.96	-0.98%	21,925
Jan 6, 2026	0.95	0.97	0.95	0.97	0.97	1.57%	3,765
Jan 5, 2026	0.97	0.97	0.92	0.95	0.95	-1.41%	6,382
Jan 2, 2026	0.91	0.97	0.91	0.97	0.97	4.29%	23,377
Dec 31, 2025	0.95	0.95	0.90	0.93	0.93	-3.35%	8,771
Dec 30, 2025	0.96	0.98	0.95	0.96	0.96	-2.04%	21,415
Dec 29, 2025	0.97	0.98	0.95	0.98	0.98	1.02%	12,411
Dec 26, 2025	0.80	0.98	0.80	0.97	0.97	-2.01%	23,280
Dec 24, 2025	0.98	0.99	0.98	0.99	0.99	4.20%	3,220
Dec 23, 2025	0.96	0.99	0.92	0.95	0.95	-1.03%	14,101