DSS, Inc. Common Stock (DSS)
0.9516
-0.0433 (-4.35%)
NYSE · Last Trade: Dec 16th, 8:46 PM EST
Historical Prices For DSS, Inc. Common Stock (DSS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 0.96 | 0.99 | 0.95 | 0.95 | 15,044 | 0.95 |
| 12/15/2025 | 1.00 | 1.01 | 0.98 | 0.99 | 16,636 | 0.99 |
| 12/12/2025 | 0.98 | 1.02 | 0.98 | 0.98 | 3,438 | 0.98 |
| 12/11/2025 | 1.02 | 1.04 | 1.00 | 1.01 | 13,778 | 1.01 |
| 12/10/2025 | 1.03 | 1.08 | 1.00 | 1.03 | 4,363 | 1.03 |
| 12/09/2025 | 1.06 | 1.07 | 1.01 | 1.07 | 4,851 | 1.07 |
| 12/08/2025 | 1.04 | 1.09 | 1.04 | 1.04 | 12,452 | 1.04 |
| 12/05/2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1,276 | 1.04 |
| 12/04/2025 | 1.00 | 1.04 | 0.99 | 1.00 | 3,327 | 1.00 |
| 12/03/2025 | 1.04 | 1.04 | 1.02 | 1.02 | 5,397 | 1.02 |
| 12/02/2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1,321 | 1.02 |
| 12/01/2025 | 1.05 | 1.06 | 1.05 | 1.06 | 2,432 | 1.06 |
| 11/28/2025 | 1.12 | 1.14 | 1.09 | 1.09 | 3,315 | 1.09 |
| 11/26/2025 | 1.07 | 1.14 | 1.07 | 1.09 | 4,296 | 1.09 |
| 11/25/2025 | 1.00 | 1.12 | 0.99 | 1.11 | 6,942 | 1.11 |
| 11/24/2025 | 0.96 | 1.00 | 0.96 | 0.97 | 5,519 | 0.97 |
| 11/21/2025 | 1.01 | 1.01 | 0.95 | 1.00 | 24,885 | 1.00 |
| 11/20/2025 | 0.98 | 1.02 | 0.98 | 0.98 | 7,339 | 0.98 |
| 11/19/2025 | 1.03 | 1.04 | 1.00 | 1.02 | 4,867 | 1.02 |
| 11/18/2025 | 1.01 | 1.04 | 1.00 | 1.01 | 4,251 | 1.01 |
| 11/17/2025 | 1.06 | 1.08 | 1.05 | 1.06 | 10,384 | 1.06 |
| 11/14/2025 | 1.10 | 1.11 | 1.00 | 1.06 | 21,788 | 1.06 |
| 11/13/2025 | 1.17 | 1.17 | 1.10 | 1.14 | 7,911 | 1.14 |
| 11/12/2025 | 1.15 | 1.21 | 1.15 | 1.18 | 7,007 | 1.18 |
| 11/11/2025 | 1.23 | 1.25 | 1.17 | 1.22 | 3,193 | 1.22 |
| 11/10/2025 | 1.22 | 1.24 | 1.15 | 1.20 | 11,380 | 1.20 |
| 11/07/2025 | 1.17 | 1.24 | 1.17 | 1.22 | 8,942 | 1.22 |
| 11/06/2025 | 1.17 | 1.21 | 1.14 | 1.21 | 14,775 | 1.21 |
| 11/05/2025 | 1.12 | 1.25 | 1.07 | 1.16 | 30,624 | 1.16 |
| 11/04/2025 | 1.07 | 1.15 | 1.05 | 1.07 | 10,411 | 1.07 |
| 11/03/2025 | 1.11 | 1.13 | 1.09 | 1.12 | 10,026 | 1.12 |
| 10/31/2025 | 1.16 | 1.20 | 1.12 | 1.13 | 17,105 | 1.13 |
| 10/30/2025 | 1.17 | 1.30 | 1.11 | 1.18 | 13,845 | 1.18 |
| 10/29/2025 | 1.23 | 1.26 | 1.17 | 1.19 | 22,386 | 1.19 |
| 10/28/2025 | 1.25 | 1.29 | 1.25 | 1.27 | 12,628 | 1.27 |
| 10/27/2025 | 1.27 | 1.30 | 1.23 | 1.27 | 27,619 | 1.27 |
| 10/24/2025 | 1.24 | 1.32 | 1.22 | 1.28 | 17,437 | 1.28 |
| 10/23/2025 | 1.33 | 1.36 | 1.27 | 1.27 | 48,573 | 1.27 |
| 10/22/2025 | 1.41 | 1.45 | 1.28 | 1.37 | 107,408 | 1.37 |
| 10/21/2025 | 1.39 | 1.50 | 1.33 | 1.46 | 788,009 | 1.46 |
| 10/20/2025 | 1.37 | 1.41 | 1.32 | 1.39 | 16,586 | 1.39 |
| 10/17/2025 | 1.32 | 1.38 | 1.32 | 1.38 | 7,883 | 1.38 |
| 10/16/2025 | 1.35 | 1.36 | 1.29 | 1.35 | 14,863 | 1.35 |
| 10/15/2025 | 1.34 | 1.36 | 1.31 | 1.35 | 6,614 | 1.35 |
| 10/14/2025 | 1.32 | 1.33 | 1.24 | 1.33 | 11,314 | 1.33 |
| 10/13/2025 | 1.29 | 1.34 | 1.26 | 1.29 | 9,303 | 1.29 |
| 10/10/2025 | 1.35 | 1.35 | 1.27 | 1.29 | 10,077 | 1.29 |
| 10/09/2025 | 1.37 | 1.41 | 1.31 | 1.33 | 10,791 | 1.33 |
| 10/08/2025 | 1.38 | 1.40 | 1.37 | 1.40 | 8,582 | 1.40 |
| 10/07/2025 | 1.40 | 1.43 | 1.39 | 1.40 | 15,108 | 1.40 |
| 10/06/2025 | 1.45 | 1.47 | 1.37 | 1.45 | 30,116 | 1.45 |
| 10/03/2025 | 1.44 | 1.49 | 1.40 | 1.48 | 23,506 | 1.48 |
| 10/02/2025 | 1.33 | 1.40 | 1.31 | 1.40 | 15,438 | 1.40 |
| 10/01/2025 | 1.33 | 1.35 | 1.31 | 1.34 | 3,871 | 1.34 |
| 9/30/2025 | 1.26 | 1.35 | 1.24 | 1.35 | 95,262 | 1.35 |
| 9/29/2025 | 1.35 | 1.40 | 1.30 | 1.40 | 51,807 | 1.40 |
| 9/26/2025 | 1.40 | 1.44 | 1.34 | 1.37 | 43,466 | 1.37 |
| 9/25/2025 | 1.33 | 1.35 | 1.30 | 1.33 | 24,835 | 1.33 |
| 9/24/2025 | 1.34 | 1.40 | 1.30 | 1.31 | 42,725 | 1.31 |
| 9/23/2025 | 1.38 | 1.38 | 1.28 | 1.32 | 31,743 | 1.32 |
| 9/22/2025 | 1.36 | 1.38 | 1.28 | 1.32 | 35,389 | 1.32 |
| 9/19/2025 | 1.29 | 1.40 | 1.27 | 1.40 | 60,884 | 1.40 |
| 9/18/2025 | 1.22 | 1.38 | 1.22 | 1.30 | 40,152 | 1.30 |
| 9/17/2025 | 1.34 | 1.34 | 1.22 | 1.22 | 37,993 | 1.22 |