DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.65	0.65	0.62	0.65	0.65	1.56%	34,484
Sep 30, 2026	0.66	0.67	0.64	0.64	0.64	-6.16%	38,032
Sep 29, 2026	0.72	0.72	0.67	0.68	0.68	-1.16%	23,590
Sep 28, 2026	0.69	0.70	0.67	0.69	0.69	-2.49%	14,352
Sep 25, 2026	0.67	0.73	0.67	0.71	0.71	4.52%	12,610
Sep 24, 2026	0.69	0.71	0.66	0.68	0.68	-2.56%	29,562
Sep 23, 2026	0.69	0.73	0.68	0.69	0.69	-2.51%	15,582
Sep 22, 2026	0.71	0.73	0.68	0.71	0.71	-3.49%	104,130
Sep 21, 2026	0.69	0.77	0.69	0.74	0.74	5.33%	136,046
Sep 18, 2026	0.69	0.74	0.69	0.70	0.70	-2.61%	102,412
Sep 17, 2026	0.72	0.77	0.71	0.72	0.72	-3.14%	36,316
Sep 16, 2026	0.70	0.75	0.70	0.74	0.74	0.28%	103,815
Sep 15, 2026	0.74	0.77	0.73	0.74	0.74	-2.74%	56,475
Sep 14, 2026	0.70	0.76	0.68	0.76	0.76	5.47%	58,516
Sep 11, 2026	0.75	0.76	0.71	0.72	0.72	-6.91%	136,399
Sep 10, 2026	0.75	0.80	0.75	0.78	0.78	3.48%	124,368
Sep 9, 2026	0.76	0.84	0.71	0.75	0.75	-8.76%	274,494
Sep 8, 2026	0.84	0.91	0.75	0.82	0.82	-0.96%	973,852
Sep 4, 2026	0.77	0.85	0.68	0.83	0.83	-2.35%	9,471,156
Sep 3, 2026	0.60	1.18	0.60	0.85	0.85	53.99%	106,367,830
Sep 2, 2026	0.57	0.61	0.46	0.55	0.55	0.73%	124,928
Sep 1, 2026	0.53	0.59	0.53	0.55	0.55	1.99%	43,109
Aug 31, 2026	0.54	0.54	0.54	0.54	0.54	-1.23%	2,085
Aug 28, 2026	0.54	0.54	0.54	0.54	0.54	-	1,519
Aug 27, 2026	0.55	0.56	0.54	0.54	0.54	1.51%	4,064
Aug 26, 2026	0.59	0.59	0.54	0.54	0.54	0.15%	6,113
Aug 25, 2026	0.54	0.55	0.54	0.54	0.54	-3.88%	3,858
Aug 24, 2026	0.54	0.57	0.54	0.56	0.56	3.09%	7,497
Aug 21, 2026	0.56	0.58	0.54	0.54	0.54	-1.82%	5,596
Aug 20, 2026	0.53	0.56	0.53	0.55	0.55	2.61%	12,066
Aug 19, 2026	0.56	0.57	0.54	0.54	0.54	-4.29%	6,560
Aug 18, 2026	0.56	0.57	0.56	0.56	0.56	-0.27%	4,087
Aug 17, 2026	0.56	0.58	0.51	0.56	0.56	-0.64%	9,840
Aug 14, 2026	0.54	0.58	0.52	0.57	0.57	9.58%	39,311
Aug 13, 2026	0.51	0.54	0.51	0.52	0.52	0.49%	7,955
Aug 12, 2026	0.51	0.54	0.51	0.51	0.51	0.04%	11,059
Aug 11, 2026	0.49	0.56	0.49	0.51	0.51	0.59%	78,078
Aug 10, 2026	0.51	0.56	0.51	0.51	0.51	-0.20%	36,660
Aug 7, 2026	0.53	0.54	0.51	0.51	0.51	2.18%	18,205
Aug 6, 2026	0.54	0.54	0.50	0.50	0.50	-9.07%	8,567
Aug 5, 2026	0.56	0.56	0.53	0.55	0.55	1.66%	9,634
Aug 4, 2026	0.54	0.58	0.53	0.54	0.54	1.56%	58,961
Aug 3, 2026	0.54	0.55	0.51	0.53	0.53	-0.71%	14,892
Jul 31, 2026	0.51	0.54	0.50	0.54	0.54	7.30%	25,490
Jul 30, 2026	0.53	0.53	0.50	0.50	0.50	2.02%	4,431
Jul 29, 2026	0.55	0.55	0.49	0.49	0.49	-10.06%	199,591
Jul 28, 2026	0.54	0.56	0.53	0.54	0.54	-3.01%	18,457
Jul 27, 2026	0.54	0.58	0.54	0.56	0.56	2.15%	59,002
Jul 24, 2026	0.55	0.58	0.54	0.55	0.55	-2.14%	24,598
Jul 23, 2026	0.55	0.59	0.55	0.56	0.56	-7.87%	25,608