DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
1.110
+0.140 (14.43%)
Nov 25, 2025, 4:00 PM EST - Market closed
DSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.00 | 1.12 | 0.99 | 1.11 | 1.11 | 14.43% | 6,942 |
| Nov 24, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 5,519 |
| Nov 21, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | 2.03% | 24,885 |
| Nov 20, 2025 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | -3.91% | 7,339 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 4,870 |
| Nov 18, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -4.72% | 4,281 |
| Nov 17, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 10,388 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.00 | 1.06 | 1.06 | -7.02% | 21,788 |
| Nov 13, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -3.39% | 7,911 |
| Nov 12, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | -3.28% | 7,007 |
| Nov 11, 2025 | 1.23 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 3,194 |
| Nov 10, 2025 | 1.22 | 1.24 | 1.15 | 1.20 | 1.20 | -1.64% | 11,380 |
| Nov 7, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 8,942 |
| Nov 6, 2025 | 1.17 | 1.21 | 1.14 | 1.21 | 1.21 | 4.31% | 14,775 |
| Nov 5, 2025 | 1.12 | 1.25 | 1.07 | 1.16 | 1.16 | 8.41% | 30,625 |
| Nov 4, 2025 | 1.07 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 10,415 |
| Nov 3, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 10,335 |
| Oct 31, 2025 | 1.16 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 17,105 |
| Oct 30, 2025 | 1.17 | 1.30 | 1.11 | 1.18 | 1.18 | -0.84% | 13,845 |
| Oct 29, 2025 | 1.23 | 1.26 | 1.17 | 1.19 | 1.19 | -6.30% | 22,386 |
| Oct 28, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | - | 12,628 |
| Oct 27, 2025 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 27,619 |
| Oct 24, 2025 | 1.24 | 1.32 | 1.22 | 1.28 | 1.28 | 0.79% | 17,437 |
| Oct 23, 2025 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -7.30% | 48,573 |
| Oct 22, 2025 | 1.41 | 1.45 | 1.28 | 1.37 | 1.37 | -5.84% | 108,112 |
| Oct 21, 2025 | 1.39 | 1.50 | 1.33 | 1.46 | 1.46 | 4.68% | 791,034 |
| Oct 20, 2025 | 1.37 | 1.41 | 1.32 | 1.39 | 1.39 | 0.72% | 16,586 |
| Oct 17, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 2.22% | 7,883 |
| Oct 16, 2025 | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | - | 14,863 |
| Oct 15, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 6,614 |
| Oct 14, 2025 | 1.32 | 1.33 | 1.24 | 1.33 | 1.33 | 3.10% | 11,318 |
| Oct 13, 2025 | 1.29 | 1.34 | 1.26 | 1.29 | 1.29 | -0.15% | 9,303 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -2.86% | 10,077 |
| Oct 9, 2025 | 1.37 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 10,792 |
| Oct 8, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | - | 8,693 |
| Oct 7, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -3.45% | 15,108 |
| Oct 6, 2025 | 1.45 | 1.47 | 1.37 | 1.45 | 1.45 | -1.69% | 30,116 |
| Oct 3, 2025 | 1.44 | 1.49 | 1.40 | 1.48 | 1.48 | 5.36% | 23,506 |
| Oct 2, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 4.48% | 16,720 |
| Oct 1, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 3,871 |
| Sep 30, 2025 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | -3.57% | 95,262 |
| Sep 29, 2025 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 2.19% | 51,807 |
| Sep 26, 2025 | 1.40 | 1.44 | 1.34 | 1.37 | 1.37 | 2.62% | 43,466 |
| Sep 25, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 24,845 |
| Sep 24, 2025 | 1.34 | 1.40 | 1.30 | 1.32 | 1.31 | -0.38% | 42,731 |
| Sep 23, 2025 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | - | 32,396 |
| Sep 22, 2025 | 1.36 | 1.38 | 1.28 | 1.32 | 1.32 | -5.71% | 35,393 |
| Sep 19, 2025 | 1.29 | 1.40 | 1.27 | 1.40 | 1.40 | 7.69% | 60,884 |
| Sep 18, 2025 | 1.22 | 1.38 | 1.22 | 1.30 | 1.30 | 6.56% | 40,152 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -5.43% | 38,346 |