DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
0.8740
-0.0450 (-4.90%)
May 12, 2025, 12:46 PM - Market open
DSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -0.98% | 743 |
| May 9, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.63% | 3,776 |
| May 8, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 1.75% | 6,910 |
| May 7, 2025 | 0.92 | 0.94 | 0.72 | 0.86 | 0.86 | -9.04% | 111,073 |
| May 6, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 4,366 |
| May 5, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 0.10% | 3,930 |
| May 2, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.39% | 11,521 |
| May 1, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 2.02% | 2,937 |
| Apr 30, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.64% | 2,782 |
| Apr 29, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | - | 2,772 |
| Apr 28, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 1.58% | 5,440 |
| Apr 25, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -1.30% | 10,164 |
| Apr 24, 2025 | 0.91 | 0.97 | 0.86 | 0.96 | 0.96 | 4.35% | 14,721 |
| Apr 23, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | -2.13% | 17,950 |
| Apr 22, 2025 | 0.92 | 0.96 | 0.88 | 0.94 | 0.94 | - | 13,297 |
| Apr 21, 2025 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -4.78% | 8,330 |
| Apr 17, 2025 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 0.98% | 5,789 |
| Apr 16, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 2.91% | 2,444 |
| Apr 15, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 2,005 |
| Apr 14, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 4.43% | 2,320 |
| Apr 11, 2025 | 0.85 | 0.90 | 0.84 | 0.88 | 0.88 | 3.53% | 5,243 |
| Apr 10, 2025 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | 3.65% | 8,560 |
| Apr 9, 2025 | 0.83 | 0.88 | 0.82 | 0.82 | 0.82 | -3.41% | 5,143 |
| Apr 8, 2025 | 0.90 | 0.93 | 0.85 | 0.85 | 0.85 | -2.60% | 41,211 |
| Apr 7, 2025 | 0.88 | 0.90 | 0.85 | 0.87 | 0.87 | -3.62% | 5,350 |
| Apr 4, 2025 | 0.85 | 0.91 | 0.83 | 0.91 | 0.91 | 1.74% | 6,310 |
| Apr 3, 2025 | 0.85 | 0.91 | 0.82 | 0.89 | 0.89 | -4.06% | 5,855 |
| Apr 2, 2025 | 0.90 | 0.96 | 0.87 | 0.93 | 0.93 | 6.61% | 12,984 |
| Apr 1, 2025 | 0.89 | 0.90 | 0.84 | 0.87 | 0.87 | 0.36% | 10,407 |
| Mar 31, 2025 | 0.98 | 0.98 | 0.78 | 0.87 | 0.87 | -13.29% | 92,905 |
| Mar 28, 2025 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | -0.20% | 6,272 |
| Mar 27, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.47% | 9,049 |
| Mar 26, 2025 | 1.06 | 1.09 | 0.93 | 0.95 | 0.95 | -3.06% | 25,088 |
| Mar 25, 2025 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | 2.07% | 10,795 |
| Mar 24, 2025 | 0.96 | 1.10 | 0.89 | 0.96 | 0.96 | -3.99% | 85,162 |
| Mar 21, 2025 | 1.02 | 1.10 | 0.78 | 1.00 | 1.00 | 8.23% | 603,140 |
| Mar 20, 2025 | 0.87 | 1.09 | 0.85 | 0.92 | 0.92 | 3.82% | 706,243 |
| Mar 19, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 4.69% | 7,345 |
| Mar 18, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | -0.57% | 8,837 |
| Mar 17, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -1.90% | 4,456 |
| Mar 14, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 3.51% | 4,408 |
| Mar 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.06% | 6,435 |
| Mar 12, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 2,040 |
| Mar 11, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | 0.12% | 9,798 |
| Mar 10, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -5.49% | 28,856 |
| Mar 7, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 3.40% | 15,797 |
| Mar 6, 2025 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -3.29% | 23,283 |
| Mar 5, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 1.12% | 3,639 |
| Mar 4, 2025 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | -0.01% | 4,104 |
| Mar 3, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -0.02% | 11,993 |