Diana Shipping Inc. (DSX.WS)
NYSE: DSX.WS · Real-Time Price · USD · Warrants
0.6600
+0.1400 (26.92%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.49 | 0.66 | 0.49 | 0.66 | 0.66 | 26.92% | 79,152 |
| Aug 27, 2026 | 0.46 | 0.56 | 0.35 | 0.52 | 0.52 | 6.08% | 22,035 |
| Aug 26, 2026 | 0.50 | 0.56 | 0.46 | 0.49 | 0.49 | -18.30% | 15,482 |
| Aug 25, 2026 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 11.11% | 42,855 |
| Aug 24, 2026 | 0.55 | 0.60 | 0.46 | 0.54 | 0.54 | -1.82% | 8,082 |
| Aug 21, 2026 | 0.45 | 0.63 | 0.45 | 0.55 | 0.55 | 14.64% | 78,200 |
| Aug 20, 2026 | 0.44 | 0.50 | 0.43 | 0.48 | 0.48 | 6.61% | 7,927 |
| Aug 19, 2026 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 2.27% | 7,840 |
| Aug 18, 2026 | 0.50 | 0.50 | 0.33 | 0.44 | 0.44 | - | 20,620 |
| Aug 17, 2026 | 0.35 | 0.54 | 0.35 | 0.44 | 0.44 | 100.00% | 122,662 |
| Aug 14, 2026 | 0.25 | 0.29 | 0.22 | 0.22 | 0.22 | -7.37% | 28,478 |
| Aug 13, 2026 | 0.22 | 0.24 | 0.19 | 0.24 | 0.24 | -5.00% | 4,658 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,769 |
| Aug 11, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.08% | 309 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.67% | 3,690 |
| Aug 7, 2026 | 0.32 | 0.33 | 0.28 | 0.28 | 0.28 | -26.33% | 1,737 |
| Aug 6, 2026 | 0.36 | 0.42 | 0.36 | 0.38 | 0.38 | -4.95% | 62,834 |
| Aug 5, 2026 | 0.35 | 0.43 | 0.35 | 0.40 | 0.40 | 9.59% | 26,247 |
| Aug 4, 2026 | 0.43 | 0.43 | 0.31 | 0.37 | 0.37 | 2.85% | 7,362 |
| Aug 3, 2026 | 0.19 | 0.43 | 0.19 | 0.35 | 0.35 | 54.30% | 42,646 |
| Jul 31, 2026 | 0.17 | 0.25 | 0.17 | 0.23 | 0.23 | 9.52% | 6,880 |
| Jul 30, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 23.53% | 6,579 |
| Jul 29, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 3,035 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.33% | 778 |
| Jul 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.58% | 16,650 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.05% | 4,237 |
| Jul 23, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 6.26% | 8,463 |
| Jul 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 11.12% | 6,151 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -14.32% | 1,550 |
| Jul 20, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 20.45% | 254 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.86% | 595 |
| Jul 16, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.88% | 6,950 |
| Jul 15, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 0.06% | 9,235 |
| Jul 14, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -10.53% | 1,350 |
| Jul 13, 2026 | 0.19 | 0.23 | 0.19 | 0.19 | 0.19 | - | 13,578 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.89% | 163 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.15% | 1,253 |
| Jul 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.99% | 3,102 |
| Jul 7, 2026 | 0.19 | 0.24 | 0.19 | 0.19 | 0.19 | -10.23% | 6,045 |
| Jul 6, 2026 | 0.15 | 0.23 | 0.15 | 0.21 | 0.21 | 41.47% | 18,423 |
| Jul 2, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | - | 15,534 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 7,694 |
| Jun 30, 2026 | 0.13 | 0.15 | 0.10 | 0.15 | 0.15 | 14.24% | 10,443 |
| Jun 29, 2026 | 0.16 | 0.19 | 0.13 | 0.13 | 0.13 | -17.94% | 28,939 |
| Jun 26, 2026 | 0.16 | 0.17 | 0.13 | 0.16 | 0.16 | - | 6,310 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -5.88% | 15,666 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -26.09% | 5,857 |
| Jun 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.33% | 5,543 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -6.83% | 72,048 |
| Jun 18, 2026 | 0.20 | 0.30 | 0.19 | 0.23 | 0.23 | - | 57,858 |