DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2025	0.90	0.96	0.90	0.93	0.93	0.01%	6,039
Feb 18, 2025	0.92	0.96	0.91	0.93	0.93	-2.11%	16,114
Feb 14, 2025	0.92	0.95	0.91	0.95	0.95	4.40%	4,317
Feb 13, 2025	0.91	0.94	0.91	0.91	0.91	-2.76%	12,337
Feb 12, 2025	0.81	0.97	0.81	0.94	0.94	10.48%	38,916
Feb 11, 2025	0.85	0.85	0.83	0.85	0.85	-1.02%	4,766
Feb 10, 2025	0.85	0.87	0.85	0.86	0.86	-0.51%	5,793
Feb 7, 2025	0.85	0.87	0.85	0.86	0.86	-1.14%	11,219
Feb 6, 2025	0.91	0.91	0.87	0.87	0.87	-3.33%	11,170
Feb 5, 2025	0.97	0.97	0.90	0.90	0.90	-3.23%	17,163
Feb 4, 2025	0.86	0.95	0.86	0.93	0.93	8.14%	36,020
Feb 3, 2025	0.96	0.99	0.77	0.86	0.86	11.40%	90,092
Jan 31, 2025	0.78	0.81	0.77	0.77	0.77	-1.66%	6,364
Jan 30, 2025	0.81	0.81	0.77	0.79	0.79	-3.09%	34,536
Jan 29, 2025	0.85	0.85	0.81	0.81	0.81	-1.22%	6,391
Jan 28, 2025	0.81	0.91	0.81	0.82	0.82	-5.36%	9,063
Jan 27, 2025	0.88	0.91	0.82	0.87	0.87	0.49%	9,393
Jan 24, 2025	0.84	0.92	0.81	0.86	0.86	3.75%	13,804
Jan 23, 2025	0.85	0.86	0.83	0.83	0.83	-2.24%	23,846
Jan 22, 2025	0.86	0.93	0.85	0.85	0.85	-1.16%	7,543
Jan 21, 2025	0.87	0.90	0.86	0.86	0.86	-0.19%	9,727
Jan 17, 2025	0.90	0.95	0.86	0.86	0.86	-1.52%	13,272
Jan 16, 2025	0.94	0.99	0.87	0.87	0.87	-6.93%	20,473