Disco Corporation (DSCSY)
OTCMKTS
· Delayed Price · Currency is USD
29.62
+2.15 (7.83%)
Jun 27, 2025, 3:56 PM EDT
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.00 | 29.84 | 29.00 | 29.62 | 29.62 | 7.83% | 88,276 |
| Jun 26, 2025 | 28.18 | 28.18 | 26.97 | 27.47 | 27.47 | 2.46% | 78,276 |
| Jun 25, 2025 | 26.30 | 26.86 | 25.92 | 26.81 | 26.81 | 1.32% | 51,912 |
| Jun 24, 2025 | 26.40 | 26.67 | 26.06 | 26.46 | 26.46 | 6.05% | 150,679 |
| Jun 23, 2025 | 24.50 | 25.18 | 24.07 | 24.95 | 24.95 | 1.71% | 117,024 |
| Jun 20, 2025 | 25.84 | 25.84 | 24.51 | 24.53 | 24.53 | -2.46% | 211,826 |
| Jun 18, 2025 | 25.50 | 25.97 | 25.06 | 25.15 | 25.15 | 0.64% | 271,816 |
| Jun 17, 2025 | 24.80 | 25.87 | 24.80 | 24.99 | 24.99 | 4.00% | 62,746 |
| Jun 16, 2025 | 24.87 | 24.87 | 23.97 | 24.03 | 24.03 | 4.75% | 192,158 |
| Jun 13, 2025 | 23.08 | 23.33 | 22.92 | 22.94 | 22.94 | -4.81% | 46,665 |
| Jun 12, 2025 | 24.38 | 24.38 | 23.87 | 24.10 | 24.10 | 0.71% | 119,218 |
| Jun 11, 2025 | 23.13 | 24.28 | 23.13 | 23.93 | 23.93 | 3.91% | 47,496 |
| Jun 10, 2025 | 23.00 | 23.18 | 22.92 | 23.03 | 23.03 | 0.13% | 36,506 |
| Jun 9, 2025 | 22.95 | 23.16 | 22.70 | 23.00 | 23.00 | 2.63% | 129,939 |
| Jun 6, 2025 | 22.38 | 22.54 | 22.33 | 22.41 | 22.41 | 0.25% | 49,823 |
| Jun 5, 2025 | 22.39 | 22.99 | 22.28 | 22.35 | 22.35 | -1.57% | 361,385 |
| Jun 4, 2025 | 23.40 | 23.40 | 22.26 | 22.71 | 22.71 | -0.18% | 59,062 |
| Jun 3, 2025 | 23.50 | 23.50 | 22.08 | 22.75 | 22.75 | 0.31% | 75,298 |
| Jun 2, 2025 | 22.40 | 22.78 | 22.26 | 22.68 | 22.68 | 1.25% | 78,980 |
| May 30, 2025 | 23.59 | 23.59 | 22.08 | 22.40 | 22.40 | -4.88% | 232,254 |
| May 29, 2025 | 24.79 | 24.79 | 23.04 | 23.55 | 23.55 | 1.64% | 43,111 |
| May 28, 2025 | 22.88 | 23.53 | 22.88 | 23.17 | 23.17 | -3.34% | 70,425 |
| May 27, 2025 | 23.00 | 23.98 | 23.00 | 23.97 | 23.97 | 3.45% | 106,415 |
| May 23, 2025 | 23.37 | 23.51 | 22.91 | 23.17 | 23.17 | -0.43% | 59,363 |
| May 22, 2025 | 22.88 | 23.44 | 22.88 | 23.27 | 23.27 | 1.13% | 51,792 |
| May 21, 2025 | 22.44 | 23.69 | 22.44 | 23.01 | 23.01 | -4.72% | 36,916 |
| May 20, 2025 | 24.51 | 24.51 | 23.45 | 24.15 | 24.15 | 0.42% | 71,252 |
| May 19, 2025 | 23.28 | 24.14 | 23.28 | 24.05 | 24.05 | -0.87% | 94,373 |
| May 16, 2025 | 24.20 | 24.37 | 24.03 | 24.26 | 24.26 | -0.94% | 130,593 |
| May 15, 2025 | 24.98 | 24.98 | 24.33 | 24.49 | 24.49 | -1.96% | 88,650 |
| May 14, 2025 | 25.42 | 25.42 | 24.87 | 24.98 | 24.98 | 8.80% | 82,606 |
| May 13, 2025 | 22.00 | 23.40 | 22.00 | 22.96 | 22.96 | -0.52% | 150,838 |
| May 12, 2025 | 22.30 | 23.41 | 22.30 | 23.08 | 23.08 | 8.26% | 203,018 |
| May 9, 2025 | 20.53 | 21.94 | 20.53 | 21.32 | 21.32 | 0.38% | 240,263 |
| May 8, 2025 | 20.19 | 21.83 | 20.19 | 21.24 | 21.24 | 5.44% | 125,180 |
| May 7, 2025 | 20.10 | 20.84 | 19.28 | 20.15 | 20.15 | 0.72% | 123,347 |
| May 6, 2025 | 20.61 | 20.61 | 19.78 | 20.00 | 20.00 | -0.15% | 84,463 |
| May 5, 2025 | 18.97 | 20.20 | 18.97 | 20.03 | 20.03 | 0.05% | 136,660 |
| May 2, 2025 | 19.91 | 20.10 | 19.68 | 20.02 | 20.02 | -0.40% | 86,414 |
| May 1, 2025 | 19.34 | 20.31 | 19.34 | 20.10 | 20.10 | 3.88% | 156,720 |
| Apr 30, 2025 | 18.81 | 20.03 | 18.81 | 19.35 | 19.35 | -0.36% | 134,338 |
| Apr 29, 2025 | 19.70 | 19.77 | 19.32 | 19.42 | 19.42 | -0.10% | 81,026 |
| Apr 28, 2025 | 19.21 | 19.45 | 18.91 | 19.44 | 19.44 | -3.62% | 88,319 |
| Apr 25, 2025 | 19.60 | 20.17 | 19.52 | 20.17 | 20.17 | 1.92% | 49,268 |
| Apr 24, 2025 | 18.59 | 19.81 | 18.59 | 19.79 | 19.79 | 4.10% | 123,912 |
| Apr 23, 2025 | 18.30 | 19.50 | 18.30 | 19.01 | 19.01 | -2.71% | 188,707 |
| Apr 22, 2025 | 19.27 | 19.82 | 19.27 | 19.54 | 19.54 | 3.39% | 1,224,418 |
| Apr 21, 2025 | 19.37 | 19.37 | 18.66 | 18.90 | 18.90 | 2.33% | 286,388 |
| Apr 17, 2025 | 17.50 | 18.84 | 17.50 | 18.47 | 18.47 | 2.04% | 149,308 |
| Apr 16, 2025 | 18.25 | 18.47 | 17.70 | 18.10 | 18.10 | -8.63% | 136,478 |