DSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.45	0.48	0.45	0.48	0.48	5.91%	4,652
Nov 10, 2026	0.49	0.51	0.45	0.45	0.45	-8.71%	187,282
Nov 9, 2026	0.46	0.51	0.45	0.50	0.50	0.79%	69,699
Nov 6, 2026	0.45	0.49	0.45	0.49	0.49	6.76%	5,129
Nov 5, 2026	0.53	0.53	0.46	0.46	0.46	-12.93%	26,514
Nov 4, 2026	0.52	0.56	0.50	0.53	0.53	3.00%	14,315
Nov 3, 2026	0.49	0.52	0.49	0.51	0.51	2.40%	16,983
Nov 2, 2026	0.51	0.52	0.50	0.50	0.50	-1.76%	19,392
Oct 30, 2026	0.51	0.55	0.51	0.51	0.51	-1.39%	8,784
Oct 29, 2026	0.51	0.52	0.51	0.52	0.52	0.89%	3,890
Oct 28, 2026	0.51	0.54	0.51	0.51	0.51	-1.60%	16,816
Oct 27, 2026	0.51	0.52	0.50	0.52	0.52	3.78%	9,867
Oct 26, 2026	0.51	0.54	0.50	0.50	0.50	-1.20%	12,359
Oct 23, 2026	0.53	0.53	0.50	0.51	0.51	-5.38%	16,651
Oct 22, 2026	0.53	0.57	0.53	0.54	0.54	-0.35%	33,769
Oct 21, 2026	0.58	0.58	0.52	0.54	0.54	-4.59%	5,955
Oct 20, 2026	0.58	0.58	0.52	0.56	0.56	-2.65%	170,392
Oct 19, 2026	0.60	0.61	0.58	0.58	0.58	-4.89%	40,821
Oct 16, 2026	0.60	0.61	0.60	0.61	0.61	1.04%	3,619
Oct 15, 2026	0.60	0.60	0.60	0.60	0.60	0.01%	3,070
Oct 14, 2026	0.60	0.61	0.60	0.60	0.60	-2.16%	38,262
Oct 13, 2026	0.62	0.62	0.60	0.62	0.62	2.44%	22,637
Oct 12, 2026	0.60	0.64	0.60	0.60	0.60	-0.50%	8,776
Oct 9, 2026	0.65	0.66	0.61	0.61	0.61	-0.87%	47,687
Oct 8, 2026	0.60	0.63	0.60	0.61	0.61	-5.62%	34,732
Oct 7, 2026	0.60	0.65	0.60	0.65	0.65	2.86%	21,884
Oct 6, 2026	0.60	0.65	0.60	0.63	0.63	2.34%	16,522
Oct 5, 2026	0.62	0.65	0.61	0.61	0.61	-3.64%	36,119
Oct 2, 2026	0.65	0.67	0.62	0.64	0.64	-1.88%	31,934
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