DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.52	0.55	0.52	0.52	0.52	-1.79%	56,696
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
Apr 30, 2026	0.52	0.55	0.51	0.55	0.55	3.91%	56,892
Apr 29, 2026	0.54	0.55	0.51	0.52	0.52	-3.05%	31,642
Apr 28, 2026	0.57	0.57	0.51	0.54	0.54	-0.75%	149,183
Apr 27, 2026	0.60	0.64	0.53	0.55	0.55	-2.66%	360,924
Apr 24, 2026	0.59	0.65	0.54	0.56	0.56	-8.20%	278,528
Apr 23, 2026	0.67	0.69	0.58	0.61	0.61	-10.00%	348,124
Apr 22, 2026	0.91	0.91	0.58	0.68	0.68	-25.51%	658,686
Apr 21, 2026	0.89	0.91	0.89	0.91	0.91	1.61%	9,049
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%	38,623
Apr 16, 2026	0.98	1.03	0.95	0.96	0.96	0.23%	44,474
Apr 15, 2026	0.90	0.98	0.87	0.96	0.96	10.94%	102,950
Apr 14, 2026	0.82	0.86	0.82	0.86	0.86	0.65%	8,350
Apr 13, 2026	0.86	0.89	0.86	0.86	0.86	-3.55%	6,227
Apr 10, 2026	0.86	0.92	0.86	0.89	0.89	1.09%	15,002
Apr 9, 2026	0.89	0.91	0.87	0.88	0.88	-0.56%	17,376
Apr 8, 2026	0.91	0.92	0.86	0.89	0.89	2.91%	12,435
Apr 7, 2026	0.92	0.92	0.86	0.86	0.86	-4.44%	1,563
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%	27,318
Apr 1, 2026	0.94	0.95	0.87	0.89	0.89	7.59%	8,763
Mar 31, 2026	0.90	0.90	0.78	0.83	0.83	-7.78%	34,691
Mar 30, 2026	0.93	0.97	0.90	0.90	0.90	-6.74%	12,610
Mar 27, 2026	1.00	1.02	0.91	0.97	0.97	6.04%	26,040
Mar 26, 2026	0.92	0.93	0.90	0.91	0.91	-2.15%	5,705
Mar 25, 2026	0.91	0.95	0.90	0.93	0.93	1.09%	11,244
Mar 24, 2026	0.97	0.97	0.90	0.92	0.92	-5.15%	12,582
Mar 23, 2026	0.98	1.00	0.94	0.97	0.97	-2.76%	7,775
Mar 20, 2026	0.92	1.00	0.92	1.00	1.00	7.17%	76,614
Mar 19, 2026	1.00	1.00	0.92	0.93	0.93	-3.14%	28,971
Mar 18, 2026	0.98	1.00	0.96	0.96	0.96	-	7,702
Mar 17, 2026	0.94	1.00	0.92	0.96	0.96	2.23%	20,484
Mar 16, 2026	1.00	1.00	0.94	0.94	0.94	-1.08%	16,061
Mar 13, 2026	1.06	1.06	0.92	0.95	0.95	5.31%	26,273
Mar 12, 2026	0.92	0.92	0.90	0.90	0.90	1.38%	6,803
Mar 11, 2026	0.95	0.95	0.89	0.89	0.89	-6.49%	25,118
Mar 10, 2026	0.92	0.97	0.92	0.95	0.95	3.47%	12,030
Mar 9, 2026	0.90	0.94	0.89	0.92	0.92	2.52%	36,763
Mar 6, 2026	0.91	0.92	0.89	0.90	0.90	-0.29%	34,915