DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.59	0.65	0.54	0.56	0.56	-8.20%	277,794
Apr 23, 2026	0.67	0.69	0.58	0.61	0.61	-10.00%	347,544
Apr 22, 2026	0.91	0.91	0.58	0.68	0.68	-25.51%	614,669
Apr 21, 2026	0.89	0.91	0.89	0.91	0.91	1.61%	8,343
Apr 20, 2026	0.86	0.90	0.86	0.90	0.90	-6.72%	30,402
Apr 17, 2026	0.97	0.98	0.90	0.96	0.96	-0.03%	18,345
Apr 16, 2026	0.98	1.03	0.95	0.96	0.96	0.23%	43,129
Apr 15, 2026	0.90	0.98	0.87	0.96	0.96	10.94%	92,163
Apr 14, 2026	0.82	0.86	0.82	0.86	0.86	0.65%	8,199
Apr 13, 2026	0.86	0.89	0.86	0.86	0.86	-3.55%	5,529
Apr 10, 2026	0.86	0.92	0.86	0.89	0.89	1.09%	14,890
Apr 9, 2026	0.89	0.91	0.87	0.88	0.88	-0.56%	13,676
Apr 8, 2026	0.91	0.92	0.86	0.89	0.89	2.91%	12,423
Apr 7, 2026	0.92	0.92	0.86	0.86	0.86	-4.44%	1,478
Apr 6, 2026	0.94	0.94	0.87	0.90	0.90	-3.74%	27,478
Apr 2, 2026	0.94	0.96	0.90	0.94	0.94	4.70%	27,268
Apr 1, 2026	0.94	0.95	0.87	0.89	0.89	7.59%	8,642
Mar 31, 2026	0.90	0.90	0.78	0.83	0.83	-7.78%	34,598
Mar 30, 2026	0.93	0.97	0.90	0.90	0.90	-6.74%	12,345
Mar 27, 2026	1.00	1.02	0.91	0.97	0.97	6.04%	25,063
Mar 26, 2026	0.92	0.93	0.90	0.91	0.91	-2.15%	3,697
Mar 25, 2026	0.91	0.95	0.90	0.93	0.93	1.09%	11,224
Mar 24, 2026	0.97	0.97	0.90	0.92	0.92	-5.15%	12,548
Mar 23, 2026	0.98	1.00	0.94	0.97	0.97	-2.76%	7,763
Mar 20, 2026	0.92	1.00	0.92	1.00	1.00	7.17%	76,567
Mar 19, 2026	1.00	1.00	0.92	0.93	0.93	-3.14%	28,969
Mar 18, 2026	0.98	1.00	0.96	0.96	0.96	-	7,456
Mar 17, 2026	0.94	1.00	0.92	0.96	0.96	2.23%	20,406
Mar 16, 2026	1.00	1.00	0.94	0.94	0.94	-1.08%	15,869
Mar 13, 2026	1.06	1.06	0.92	0.95	0.95	5.31%	21,875
Mar 12, 2026	0.92	0.92	0.90	0.90	0.90	1.38%	6,571
Mar 11, 2026	0.95	0.95	0.89	0.89	0.89	-6.49%	25,012
Mar 10, 2026	0.92	0.97	0.92	0.95	0.95	3.47%	11,668
Mar 9, 2026	0.90	0.94	0.89	0.92	0.92	2.52%	36,156
Mar 6, 2026	0.91	0.92	0.89	0.90	0.90	-0.29%	34,871
Mar 5, 2026	0.86	0.92	0.86	0.90	0.90	1.02%	43,083
Mar 4, 2026	0.91	0.91	0.88	0.89	0.89	-0.20%	37,391
Mar 3, 2026	0.93	0.93	0.89	0.89	0.89	-2.44%	11,695
Mar 2, 2026	0.93	0.93	0.89	0.92	0.92	0.22%	8,689
Feb 27, 2026	0.91	0.93	0.89	0.91	0.91	1.57%	30,819
Feb 26, 2026	0.95	0.95	0.90	0.90	0.90	-1.70%	12,338
Feb 25, 2026	0.95	0.95	0.89	0.91	0.91	2.72%	11,690
Feb 24, 2026	0.94	0.94	0.88	0.89	0.89	-2.05%	103,626
Feb 23, 2026	0.91	0.94	0.90	0.91	0.91	-1.22%	34,991
Feb 20, 2026	0.86	0.93	0.86	0.92	0.92	1.04%	14,892
Feb 19, 2026	0.91	0.95	0.90	0.91	0.91	-3.40%	19,222
Feb 18, 2026	0.92	0.97	0.90	0.94	0.94	-0.79%	18,742
Feb 17, 2026	0.94	0.95	0.90	0.95	0.95	3.26%	42,439
Feb 13, 2026	0.92	0.94	0.91	0.92	0.92	1.71%	18,843
Feb 12, 2026	0.97	0.97	0.90	0.90	0.90	-4.29%	49,095