DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 16, 2025	0.92	0.95	0.90	0.90	0.90	-4.95%	9,476
May 15, 2025	0.98	0.98	0.94	0.95	0.95	-2.06%	6,708
May 14, 2025	0.86	0.99	0.86	0.97	0.97	8.99%	24,799
May 13, 2025	0.98	0.98	0.80	0.89	0.89	-6.81%	30,156
May 12, 2025	0.91	0.96	0.87	0.96	0.96	3.92%	5,713
May 9, 2025	0.87	0.92	0.87	0.92	0.92	5.63%	3,776
May 8, 2025	0.85	0.89	0.85	0.87	0.87	1.75%	6,910
May 7, 2025	0.92	0.94	0.72	0.86	0.86	-9.04%	111,073
May 6, 2025	1.00	1.00	0.94	0.94	0.94	-6.00%	4,366
May 5, 2025	1.00	1.00	0.97	1.00	1.00	0.10%	3,930
May 2, 2025	0.96	1.00	0.96	1.00	1.00	2.39%	11,521
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