DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
1.000
+0.100 (11.11%)
At close: Dec 30, 2024, 4:00 PM
0.950
-0.050 (-4.99%)
After-hours: Dec 30, 2024, 7:05 PM EST
DSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 0.91 | 1.04 | 0.87 | 1.00 | 1.00 | 11.11% | 73,197 |
| Dec 27, 2024 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | -1.10% | 15,178 |
| Dec 26, 2024 | 0.87 | 0.94 | 0.87 | 0.91 | 0.91 | 2.22% | 12,719 |
| Dec 24, 2024 | 0.85 | 0.94 | 0.85 | 0.89 | 0.89 | 2.31% | 10,499 |
| Dec 23, 2024 | 0.81 | 0.92 | 0.81 | 0.87 | 0.87 | 5.07% | 106,603 |
| Dec 20, 2024 | 0.83 | 0.86 | 0.81 | 0.83 | 0.83 | -3.70% | 74,602 |
| Dec 19, 2024 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -4.44% | 28,211 |
| Dec 18, 2024 | 0.89 | 0.97 | 0.88 | 0.90 | 0.90 | -1.09% | 65,964 |
| Dec 17, 2024 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -0.02% | 52,842 |
| Dec 16, 2024 | 0.95 | 1.00 | 0.91 | 0.91 | 0.91 | -11.65% | 98,616 |
| Dec 13, 2024 | 1.08 | 1.22 | 1.00 | 1.03 | 1.03 | 6.78% | 487,717 |
| Dec 12, 2024 | 0.97 | 1.05 | 0.95 | 0.96 | 0.96 | -2.58% | 58,957 |
| Dec 11, 2024 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -1.97% | 20,740 |
| Dec 10, 2024 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -4.72% | 6,304 |
| Dec 9, 2024 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | 1.92% | 29,967 |
| Dec 6, 2024 | 0.86 | 1.08 | 0.86 | 1.04 | 1.04 | 12.95% | 93,235 |
| Dec 5, 2024 | 0.86 | 0.95 | 0.86 | 0.92 | 0.92 | 0.09% | 33,747 |
| Dec 4, 2024 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 10,225 |
| Dec 3, 2024 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -7.14% | 11,262 |
| Dec 2, 2024 | 1.02 | 1.02 | 0.90 | 0.98 | 0.98 | -3.92% | 74,775 |
| Nov 29, 2024 | 0.93 | 1.02 | 0.92 | 1.02 | 1.02 | 9.68% | 28,971 |
| Nov 27, 2024 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.53% | 24,506 |
| Nov 26, 2024 | 0.99 | 1.04 | 0.90 | 0.92 | 0.92 | -11.07% | 54,244 |
| Nov 25, 2024 | 1.07 | 1.10 | 1.01 | 1.03 | 1.03 | -3.74% | 37,578 |
| Nov 22, 2024 | 1.02 | 1.10 | 1.01 | 1.07 | 1.07 | 4.90% | 74,671 |
| Nov 21, 2024 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 19,282 |
| Nov 20, 2024 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 20,227 |
| Nov 19, 2024 | 1.05 | 1.11 | 1.02 | 1.04 | 1.04 | -0.95% | 48,039 |
| Nov 18, 2024 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 7,666 |
| Nov 15, 2024 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -0.93% | 8,836 |
| Nov 14, 2024 | 1.07 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 27,492 |
| Nov 13, 2024 | 1.15 | 1.16 | 1.06 | 1.13 | 1.13 | -1.31% | 31,507 |
| Nov 12, 2024 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 1.33% | 28,054 |
| Nov 11, 2024 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 16,914 |
| Nov 8, 2024 | 1.16 | 1.21 | 1.16 | 1.16 | 1.16 | 0.87% | 10,866 |
| Nov 7, 2024 | 1.32 | 1.33 | 1.15 | 1.15 | 1.15 | -13.73% | 119,154 |
| Nov 6, 2024 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | 0.98% | 20,179 |
| Nov 5, 2024 | 1.31 | 1.38 | 1.29 | 1.32 | 1.32 | -1.49% | 7,265 |
| Nov 4, 2024 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | 3.80% | 4,604 |
| Nov 1, 2024 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | -0.69% | 16,063 |
| Oct 31, 2024 | 1.37 | 1.39 | 1.26 | 1.30 | 1.30 | -1.52% | 14,584 |
| Oct 30, 2024 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -0.08% | 3,166 |
| Oct 29, 2024 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.15% | 3,567 |
| Oct 28, 2024 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -1.82% | 5,391 |
| Oct 25, 2024 | 1.34 | 1.43 | 1.32 | 1.38 | 1.38 | 0.36% | 18,981 |
| Oct 24, 2024 | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -6.80% | 15,461 |
| Oct 23, 2024 | 1.24 | 1.50 | 1.23 | 1.47 | 1.47 | 15.75% | 136,271 |
| Oct 22, 2024 | 1.23 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 22,170 |
| Oct 21, 2024 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.43% | 4,197 |
| Oct 18, 2024 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.47% | 3,551 |
| Oct 17, 2024 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 12,333 |
| Oct 16, 2024 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | 1.89% | 20,567 |
| Oct 15, 2024 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -0.25% | 8,676 |
| Oct 14, 2024 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | - | 3,355 |
| Oct 11, 2024 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.25% | 5,436 |
| Oct 10, 2024 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 1.07% | 1,612 |
| Oct 9, 2024 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -2.10% | 4,667 |
| Oct 8, 2024 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.15% | 2,651 |
| Oct 7, 2024 | 1.21 | 1.27 | 1.20 | 1.21 | 1.21 | -2.97% | 8,168 |
| Oct 4, 2024 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 2.21% | 4,376 |
| Oct 3, 2024 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 2,523 |
| Oct 2, 2024 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -2.18% | 4,068 |
| Oct 1, 2024 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -2.60% | 10,142 |
| Sep 30, 2024 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 3,738 |
| Sep 27, 2024 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 7.38% | 7,712 |
| Sep 26, 2024 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | - | 24,930 |
| Sep 25, 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.17% | 7,303 |
| Sep 24, 2024 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | -2.33% | 17,924 |
| Sep 23, 2024 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 15,851 |
| Sep 20, 2024 | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | -10.14% | 19,260 |
| Sep 19, 2024 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 10,160 |
| Sep 18, 2024 | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 4,838 |
| Sep 17, 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 1,144 |
| Sep 16, 2024 | 1.25 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 8,777 |
| Sep 13, 2024 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 5.06% | 5,104 |
| Sep 12, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.73% | 1,815 |
| Sep 11, 2024 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 0.84% | 9,189 |
| Sep 10, 2024 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | -1.58% | 13,555 |
| Sep 9, 2024 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -5.60% | 4,606 |
| Sep 6, 2024 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 5,664 |
| Sep 5, 2024 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 6,835 |
| Sep 4, 2024 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 8.53% | 30,750 |
| Sep 3, 2024 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | 0.62% | 16,544 |
| Aug 30, 2024 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -2.88% | 4,094 |
| Aug 29, 2024 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | - | 9,045 |
| Aug 28, 2024 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 7,512 |
| Aug 27, 2024 | 1.28 | 1.37 | 1.28 | 1.30 | 1.30 | 1.56% | 10,060 |
| Aug 26, 2024 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 9,353 |
| Aug 23, 2024 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 9,249 |
| Aug 22, 2024 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 4,166 |
| Aug 21, 2024 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 5,628 |
| Aug 20, 2024 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.37% | 3,434 |
| Aug 19, 2024 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -1.09% | 3,273 |
| Aug 16, 2024 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | - | 4,258 |
| Aug 15, 2024 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 6,115 |
| Aug 14, 2024 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 3.24% | 3,125 |
| Aug 13, 2024 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | 0.82% | 6,527 |
| Aug 12, 2024 | 1.49 | 1.49 | 1.27 | 1.35 | 1.35 | -8.32% | 18,768 |
| Aug 9, 2024 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | -0.88% | 3,544 |
| Aug 8, 2024 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 5,634 |