DSS, Inc. Common Stock (DSS)

Last Price0.5839

Change-0.0260 (-4.26%)

NYSE· Last Trade: Jul 11th, 1:57 AM EDT

Historical Prices For DSS, Inc. Common Stock (DSS)

Date Range:

2026-04-11 - 2026-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	0.59	0.60	0.57	0.58	134,941	0.58
7/09/2026	0.62	0.64	0.60	0.61	179,368	0.61
7/08/2026	0.64	0.64	0.60	0.61	59,932	0.61
7/07/2026	0.57	0.64	0.57	0.64	73,631	0.64
7/06/2026	0.61	0.62	0.58	0.62	62,666	0.62
7/02/2026	0.60	0.64	0.57	0.61	57,432	0.61
7/01/2026	0.58	0.63	0.56	0.60	106,303	0.60
6/30/2026	0.57	0.61	0.57	0.59	30,594	0.59
6/29/2026	0.54	0.58	0.54	0.58	64,484	0.58
6/26/2026	0.55	0.57	0.54	0.54	159,182	0.54
6/25/2026	0.61	0.61	0.56	0.56	74,296	0.56
6/24/2026	0.58	0.61	0.56	0.61	116,997	0.61
6/23/2026	0.58	0.61	0.56	0.61	43,091	0.61
6/22/2026	0.54	0.59	0.51	0.59	124,946	0.59
6/18/2026	0.55	0.61	0.54	0.54	197,786	0.54
6/17/2026	0.55	0.59	0.54	0.56	144,776	0.56
6/16/2026	0.59	0.64	0.56	0.57	167,684	0.57
6/15/2026	0.55	0.67	0.55	0.60	343,924	0.60
6/12/2026	0.59	0.64	0.57	0.59	312,669	0.59
6/11/2026	0.66	0.73	0.53	0.57	2,562,982	0.57
6/10/2026	0.50	0.76	0.50	0.67	13,512,561	0.67
6/09/2026	0.43	0.50	0.41	0.50	47,899,382	0.50
6/08/2026	0.42	0.45	0.36	0.42	2,072,904	0.42
6/05/2026	0.47	0.49	0.47	0.48	19,747,192	0.48
6/04/2026	0.49	0.50	0.46	0.47	51,071	0.47
6/03/2026	0.53	0.53	0.46	0.47	62,912	0.47
6/02/2026	0.49	0.52	0.49	0.51	41,052	0.51
6/01/2026	0.48	0.53	0.48	0.51	50,502	0.51
5/29/2026	0.49	0.54	0.47	0.48	42,922	0.48
5/28/2026	0.49	0.51	0.49	0.49	23,299	0.49
5/27/2026	0.50	0.53	0.49	0.49	40,013	0.49
5/26/2026	0.50	0.54	0.50	0.53	56,735	0.53
5/22/2026	0.53	0.53	0.49	0.51	54,541	0.51
5/21/2026	0.52	0.55	0.50	0.51	34,223	0.51
5/20/2026	0.50	0.53	0.50	0.51	61,926	0.51
5/19/2026	0.51	0.52	0.51	0.52	15,187	0.52
5/18/2026	0.52	0.52	0.50	0.52	74,139	0.52
5/15/2026	0.52	0.55	0.52	0.52	57,985	0.52
5/14/2026	0.52	0.55	0.52	0.53	17,360	0.53
5/13/2026	0.53	0.55	0.52	0.53	25,159	0.53
5/12/2026	0.53	0.55	0.52	0.54	43,887	0.54
5/11/2026	0.54	0.55	0.53	0.55	45,895	0.55
5/08/2026	0.55	0.58	0.53	0.55	83,535	0.55
5/07/2026	0.55	0.58	0.54	0.56	173,326	0.56
5/06/2026	0.56	0.57	0.52	0.53	81,439	0.53
5/05/2026	0.59	0.59	0.55	0.55	24,004	0.55
5/04/2026	0.57	0.60	0.55	0.59	70,915	0.59
5/01/2026	0.55	0.60	0.51	0.57	75,516	0.57
4/30/2026	0.52	0.55	0.51	0.55	56,882	0.55
4/29/2026	0.54	0.55	0.51	0.52	31,434	0.52
4/28/2026	0.57	0.57	0.51	0.54	149,160	0.54
4/27/2026	0.60	0.65	0.53	0.55	360,643	0.55
4/24/2026	0.59	0.65	0.54	0.56	278,528	0.56
4/23/2026	0.67	0.69	0.58	0.61	348,124	0.61
4/22/2026	0.91	0.91	0.58	0.68	658,299	0.68
4/21/2026	0.89	0.91	0.89	0.91	8,350	0.91
4/20/2026	0.86	0.90	0.86	0.90	30,403	0.90
4/17/2026	0.97	0.98	0.90	0.96	38,624	0.96
4/16/2026	0.98	1.03	0.95	0.96	43,474	0.96
4/15/2026	0.90	0.98	0.87	0.96	101,951	0.96
4/14/2026	0.81	0.86	0.81	0.86	8,310	0.86
4/13/2026	0.86	0.89	0.86	0.86	5,727	0.86