Disco Corporation (DSCSY)
OTCMKTS
· Delayed Price · Currency is USD
28.60
+0.39 (1.38%)
Aug 15, 2025, 3:58 PM EDT
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.72 | 28.75 | 28.58 | 28.70 | 28.70 | 1.74% | 48,679 |
| Aug 14, 2025 | 28.39 | 28.40 | 28.06 | 28.21 | 28.21 | -2.66% | 53,122 |
| Aug 13, 2025 | 29.22 | 29.22 | 28.90 | 28.98 | 28.98 | -0.41% | 46,079 |
| Aug 12, 2025 | 29.06 | 29.19 | 28.09 | 29.10 | 29.10 | 5.32% | 85,797 |
| Aug 11, 2025 | 27.65 | 28.01 | 27.63 | 27.63 | 27.63 | -0.07% | 35,010 |
| Aug 8, 2025 | 27.20 | 27.80 | 27.20 | 27.65 | 27.65 | 1.95% | 211,582 |
| Aug 7, 2025 | 27.27 | 27.48 | 27.06 | 27.12 | 27.12 | -1.77% | 162,435 |
| Aug 6, 2025 | 28.00 | 28.00 | 27.42 | 27.61 | 27.61 | -1.87% | 18,680 |
| Aug 5, 2025 | 28.50 | 29.44 | 28.08 | 28.14 | 28.14 | -3.84% | 50,385 |
| Aug 4, 2025 | 28.81 | 29.52 | 28.53 | 29.26 | 29.26 | 1.18% | 54,262 |
| Aug 1, 2025 | 28.72 | 29.01 | 28.50 | 28.92 | 28.92 | -2.49% | 55,329 |
| Jul 31, 2025 | 29.83 | 30.02 | 29.57 | 29.66 | 29.66 | 4.11% | 63,433 |
| Jul 30, 2025 | 29.14 | 29.14 | 28.28 | 28.49 | 28.49 | 0.56% | 37,361 |
| Jul 29, 2025 | 29.20 | 29.20 | 28.31 | 28.33 | 28.33 | -1.73% | 40,332 |
| Jul 28, 2025 | 28.50 | 29.41 | 28.50 | 28.83 | 28.83 | -3.16% | 42,366 |
| Jul 25, 2025 | 29.31 | 29.84 | 29.31 | 29.77 | 29.77 | 3.37% | 37,992 |
| Jul 24, 2025 | 28.84 | 30.38 | 28.80 | 28.80 | 28.80 | -2.67% | 92,549 |
| Jul 23, 2025 | 28.79 | 29.71 | 28.78 | 29.59 | 29.59 | 1.96% | 310,463 |
| Jul 22, 2025 | 29.23 | 29.24 | 28.80 | 29.02 | 29.02 | 0.28% | 39,398 |
| Jul 21, 2025 | 28.62 | 29.35 | 28.62 | 28.94 | 28.94 | 1.22% | 36,588 |
| Jul 18, 2025 | 28.75 | 28.97 | 28.51 | 28.59 | 28.59 | -1.79% | 281,130 |
| Jul 17, 2025 | 29.05 | 29.90 | 28.84 | 29.11 | 29.11 | -6.25% | 49,431 |
| Jul 16, 2025 | 30.87 | 31.14 | 30.47 | 31.05 | 31.05 | -0.03% | 118,251 |
| Jul 15, 2025 | 30.11 | 31.45 | 30.11 | 31.06 | 31.06 | 3.53% | 63,874 |
| Jul 14, 2025 | 29.15 | 30.06 | 29.15 | 30.00 | 30.00 | 2.46% | 36,579 |
| Jul 11, 2025 | 29.20 | 29.57 | 29.19 | 29.28 | 29.28 | -0.76% | 97,943 |
| Jul 10, 2025 | 29.06 | 29.56 | 29.02 | 29.51 | 29.51 | 2.63% | 63,642 |
| Jul 9, 2025 | 28.65 | 29.05 | 28.48 | 28.75 | 28.75 | -0.62% | 63,606 |
| Jul 8, 2025 | 28.00 | 29.00 | 28.00 | 28.93 | 28.93 | 1.22% | 78,241 |
| Jul 7, 2025 | 27.78 | 29.13 | 27.78 | 28.58 | 28.58 | -1.24% | 55,014 |
| Jul 3, 2025 | 28.92 | 29.10 | 28.90 | 28.94 | 28.94 | 1.12% | 26,605 |
| Jul 2, 2025 | 27.29 | 28.78 | 27.29 | 28.62 | 28.62 | -1.58% | 97,246 |
| Jul 1, 2025 | 28.89 | 29.64 | 28.89 | 29.08 | 29.08 | -1.49% | 69,192 |
| Jun 30, 2025 | 29.43 | 29.79 | 28.85 | 29.52 | 29.52 | -0.34% | 35,641 |
| 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 |