DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.57	0.61	0.57	0.61	0.61	0.02%	47,072
Jul 21, 2026	0.60	0.61	0.59	0.61	0.61	-2.73%	17,707
Jul 20, 2026	0.60	0.63	0.60	0.63	0.63	4.52%	75,774
Jul 17, 2026	0.57	0.60	0.57	0.60	0.60	3.08%	49,816
Jul 16, 2026	0.59	0.63	0.58	0.58	0.58	-3.96%	72,943
Jul 15, 2026	0.60	0.61	0.58	0.61	0.61	7.28%	65,497
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