Skip to main content
DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
0.940
+0.020 (2.17%)
At close: Feb 21, 2025, 4:00 PM
0.910
-0.030 (-3.19%)
After-hours: Feb 21, 2025, 7:48 PM EST

DSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.920.950.920.940.942.17%9,541
Feb 20, 20250.930.930.910.920.92-1.09%839
Feb 19, 20250.900.960.900.930.930.01%6,039
Feb 18, 20250.920.960.910.930.93-2.11%16,114
Feb 14, 20250.920.950.910.950.954.40%4,317
Feb 13, 20250.910.940.910.910.91-2.76%12,337
Feb 12, 20250.810.970.810.940.9410.48%38,916
Feb 11, 20250.850.850.830.850.85-1.02%4,766
Feb 10, 20250.850.870.850.860.86-0.51%5,793
Feb 7, 20250.850.870.850.860.86-1.14%11,219
Feb 6, 20250.910.910.870.870.87-3.33%11,170
Feb 5, 20250.970.970.900.900.90-3.23%17,163
Feb 4, 20250.860.950.860.930.938.14%36,020
Feb 3, 20250.960.990.770.860.8611.40%90,092
Jan 31, 20250.780.810.770.770.77-1.66%6,364
Jan 30, 20250.810.810.770.790.79-3.09%34,536
Jan 29, 20250.850.850.810.810.81-1.22%6,391
Jan 28, 20250.810.910.810.820.82-5.36%9,063
Jan 27, 20250.880.910.820.870.870.49%9,393
Jan 24, 20250.840.920.810.860.863.75%13,804
Jan 23, 20250.850.860.830.830.83-2.24%23,846
Jan 22, 20250.860.930.850.850.85-1.16%7,543
Jan 21, 20250.870.900.860.860.86-0.19%9,727
Jan 17, 20250.900.950.860.860.86-1.52%13,272
Jan 16, 20250.940.990.870.870.87-6.93%20,473
Jan 15, 20250.930.950.900.940.94-5.04%15,857
Jan 14, 20250.940.990.930.990.996.45%4,022
Jan 13, 20250.930.940.890.930.93-0.01%34,924
Jan 10, 20250.950.980.890.930.93-2.11%4,994
Jan 8, 20250.970.990.950.950.95-4.04%19,857
Jan 7, 20251.101.100.990.990.99-0.98%33,153
Jan 6, 20250.921.020.911.001.0011.09%75,606
Jan 3, 20250.970.970.900.900.90-6.24%16,493
Jan 2, 20250.890.990.890.960.966.66%35,371
Dec 31, 20240.930.990.900.900.90-10.00%56,301
Dec 30, 20240.911.040.871.001.0011.11%75,807
Dec 27, 20240.900.910.870.900.90-1.10%15,178
Dec 26, 20240.870.940.870.910.912.22%12,719
Dec 24, 20240.850.940.850.890.892.31%10,499
Dec 23, 20240.810.920.810.870.875.07%106,603
Dec 20, 20240.830.860.810.830.83-3.70%74,602
Dec 19, 20240.920.920.850.860.86-4.44%28,211
Dec 18, 20240.890.970.880.900.90-1.09%65,964
Dec 17, 20240.910.930.880.910.91-0.02%52,842
Dec 16, 20240.951.000.910.910.91-11.65%98,616
Dec 13, 20241.081.221.001.031.036.78%487,717
Dec 12, 20240.971.050.950.960.96-2.58%58,957
Dec 11, 20241.011.010.950.990.99-1.97%20,740
Dec 10, 20241.011.040.991.011.01-4.72%6,304
Dec 9, 20241.101.101.011.061.061.92%29,967
Dec 6, 20240.861.080.861.041.0412.95%93,235
Dec 5, 20240.860.950.860.920.920.09%33,747
Dec 4, 20240.900.930.900.920.921.10%10,225
Dec 3, 20240.970.970.900.910.91-7.14%11,262
Dec 2, 20241.021.020.900.980.98-3.92%74,775
Nov 29, 20240.931.020.921.021.029.68%28,971
Nov 27, 20240.920.950.900.930.931.53%24,506
Nov 26, 20240.991.040.900.920.92-11.07%54,244
Nov 25, 20241.071.101.011.031.03-3.74%37,578
Nov 22, 20241.021.101.011.071.074.90%74,671
Nov 21, 20241.041.051.001.021.02-1.92%19,282
Nov 20, 20241.051.051.021.041.04-20,227
Nov 19, 20241.051.111.021.041.04-0.95%48,039
Nov 18, 20241.061.071.041.051.05-0.94%7,666
Nov 15, 20241.101.121.061.061.06-0.93%8,836
Nov 14, 20241.071.131.051.071.07-5.31%27,492
Nov 13, 20241.151.161.061.131.13-1.31%31,507
Nov 12, 20241.101.181.101.151.151.33%28,054
Nov 11, 20241.151.171.131.131.13-2.59%16,914
Nov 8, 20241.161.211.161.161.160.87%10,866
Nov 7, 20241.321.331.151.151.15-13.73%119,154
Nov 6, 20241.401.401.331.331.330.98%20,179
Nov 5, 20241.311.381.291.321.32-1.49%7,265
Nov 4, 20241.341.371.301.341.343.80%4,604
Nov 1, 20241.271.291.241.291.29-0.69%16,063
Oct 31, 20241.371.391.261.301.30-1.52%14,584
Oct 30, 20241.351.351.261.321.32-0.08%3,166
Oct 29, 20241.341.341.321.321.32-2.15%3,567
Oct 28, 20241.421.421.351.351.35-1.82%5,391
Oct 25, 20241.341.431.321.381.380.36%18,981
Oct 24, 20241.491.491.351.371.37-6.80%15,461
Oct 23, 20241.241.501.231.471.4715.75%136,271
Oct 22, 20241.231.301.201.271.272.42%22,170
Oct 21, 20241.301.301.241.241.24-3.43%4,197
Oct 18, 20241.271.291.271.281.28-0.47%3,551
Oct 17, 20241.271.301.241.291.294.03%12,333
Oct 16, 20241.241.281.211.241.241.89%20,567
Oct 15, 20241.221.261.211.221.22-0.25%8,676
Oct 14, 20241.191.221.181.221.22-3,355
Oct 11, 20241.221.231.221.221.22-0.25%5,436
Oct 10, 20241.211.241.201.221.221.07%1,612
Oct 9, 20241.191.211.191.211.21-2.10%4,667
Oct 8, 20241.201.261.201.241.242.15%2,651
Oct 7, 20241.211.271.201.211.21-2.97%8,168
Oct 4, 20241.251.251.211.251.252.21%4,376
Oct 3, 20241.211.221.211.221.220.83%2,523
Oct 2, 20241.211.241.211.211.21-2.18%4,068
Oct 1, 20241.271.271.201.241.24-2.60%10,142
Sep 30, 20241.281.311.271.271.27-3.05%3,738
Sep 27, 20241.251.311.251.311.317.38%7,712