DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.56	0.59	0.55	0.56	0.56	1.09%	33,156
Jul 13, 2026	0.57	0.60	0.55	0.56	0.56	-4.30%	49,323
Jul 10, 2026	0.59	0.60	0.57	0.58	0.58	-4.26%	133,347
Jul 9, 2026	0.62	0.64	0.60	0.61	0.61	-0.02%	29,836
Jul 8, 2026	0.64	0.64	0.60	0.61	0.61	-4.69%	59,431
Jul 7, 2026	0.57	0.64	0.57	0.64	0.64	2.65%	73,624
Jul 6, 2026	0.61	0.62	0.58	0.62	0.62	2.35%	62,665
Jul 2, 2026	0.60	0.64	0.58	0.61	0.61	1.53%	57,432
Jul 1, 2026	0.58	0.63	0.56	0.60	0.60	1.69%	106,303
Jun 30, 2026	0.57	0.61	0.57	0.59	0.59	2.25%	30,594
Jun 29, 2026	0.54	0.58	0.54	0.58	0.58	6.85%	64,489
Jun 26, 2026	0.55	0.57	0.54	0.54	0.54	-3.05%	159,182
Jun 25, 2026	0.61	0.61	0.56	0.56	0.56	-8.69%	75,505
Jun 24, 2026	0.58	0.61	0.56	0.61	0.61	-0.21%	117,000
Jun 23, 2026	0.58	0.61	0.56	0.61	0.61	2.74%	43,091
Jun 22, 2026	0.54	0.60	0.51	0.60	0.60	11.19%	124,947
Jun 18, 2026	0.55	0.61	0.54	0.54	0.54	-4.05%	197,785
Jun 17, 2026	0.55	0.59	0.54	0.56	0.56	-1.50%	144,775
Jun 16, 2026	0.59	0.64	0.56	0.57	0.57	-6.20%	167,685
Jun 15, 2026	0.55	0.67	0.55	0.60	0.60	2.72%	352,159
Jun 12, 2026	0.59	0.64	0.57	0.59	0.59	2.73%	312,667
Jun 11, 2026	0.66	0.73	0.53	0.57	0.57	-14.91%	2,566,725
Jun 10, 2026	0.50	0.76	0.50	0.67	0.67	33.90%	13,744,277
Jun 9, 2026	0.43	1.07	0.42	0.50	0.50	19.55%	47,972,291
Jun 8, 2026	0.42	0.45	0.36	0.42	0.42	-12.32%	2,073,792
Jun 5, 2026	0.47	0.49	0.47	0.48	0.48	2.70%	19,747,060
Jun 4, 2026	0.49	0.50	0.46	0.47	0.47	-1.21%	51,071
Jun 3, 2026	0.53	0.53	0.46	0.47	0.47	-7.45%	63,655
Jun 2, 2026	0.49	0.52	0.49	0.51	0.51	0.99%	41,435
Jun 1, 2026	0.48	0.53	0.48	0.51	0.51	5.19%	50,501
May 29, 2026	0.49	0.54	0.47	0.48	0.48	-2.82%	42,922
May 28, 2026	0.49	0.51	0.49	0.49	0.49	0.58%	23,299
May 27, 2026	0.50	0.53	0.49	0.49	0.49	-6.62%	40,013
May 26, 2026	0.50	0.54	0.50	0.53	0.53	4.16%	56,736
May 22, 2026	0.53	0.53	0.49	0.51	0.51	-0.37%	54,541
May 21, 2026	0.52	0.55	0.50	0.51	0.51	0.12%	34,222
May 20, 2026	0.50	0.53	0.50	0.51	0.51	-2.52%	62,026
May 19, 2026	0.51	0.52	0.51	0.52	0.52	-0.12%	15,187
May 18, 2026	0.52	0.52	0.50	0.52	0.52	-	74,139
May 15, 2026	0.52	0.55	0.52	0.52	0.52	-1.79%	57,985
May 14, 2026	0.52	0.55	0.52	0.53	0.53	0.84%	17,366
May 13, 2026	0.53	0.55	0.52	0.53	0.53	-1.89%	25,159
May 12, 2026	0.53	0.55	0.52	0.54	0.54	-2.34%	43,887
May 11, 2026	0.54	0.55	0.53	0.55	0.55	-0.90%	45,900
May 8, 2026	0.55	0.58	0.53	0.55	0.55	-1.25%	83,535
May 7, 2026	0.55	0.58	0.54	0.56	0.56	5.66%	173,330
May 6, 2026	0.56	0.57	0.52	0.53	0.53	-3.55%	81,832
May 5, 2026	0.59	0.59	0.55	0.55	0.55	-7.34%	24,003
May 4, 2026	0.57	0.60	0.55	0.59	0.59	3.43%	70,915
May 1, 2026	0.55	0.60	0.51	0.57	0.57	5.20%	75,516