DSS Inc (DSS) Historical Stock Data

0.82 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DSS is down -0.08% a day on average. There have been 15 days where DSS Inc closed green and 15 days where DSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-09	0.83	0.82	↓$0.01 (-1.43%)	0.82	0.88	5.14K
2025-04-08	0.90	0.85	↓$0.05 (-5.56%)	0.85	0.93	41.21K
2025-04-07	0.88	0.87	↓$0.00 (-0.32%)	0.85	0.90	5.34K
2025-04-04	0.85	0.91	↑$0.06 (6.81%)	0.83	0.91	6.31K
2025-04-03	0.85	0.89	↑$0.04 (4.71%)	0.82	0.91	5.85K
2025-04-02	0.90	0.93	↑$0.03 (3.34%)	0.87	0.96	12.98K
2025-04-01	0.89	0.87	↓$0.02 (-2.58%)	0.84	0.90	10.41K
2025-03-31	0.98	0.87	↓$0.11 (-11.52%)	0.78	0.98	92.91K
2025-03-28	1.00	1.00	↓$0.00 (-0.03%)	0.95	1.03	6.27K
2025-03-27	0.95	1.00	↑$0.05 (5.51%)	0.95	1.00	9.05K
2025-03-26	1.06	0.95	↓$0.11 (-10.38%)	0.93	1.09	25.09K
2025-03-25	0.94	0.98	↑$0.04 (4.22%)	0.92	0.98	10.80K
2025-03-24	0.96	0.96	↑$0.01 (0.53%)	0.89	1.10	85.09K
2025-03-21	1.02	1.00	↓$0.02 (-1.96%)	0.78	1.10	603.14K
2025-03-20	0.87	0.92	↑$0.05 (6.21%)	0.85	1.09	677.01K
2025-03-19	0.88	0.89	↑$0.01 (1.14%)	0.88	0.91	7.35K
2025-03-18	0.83	0.85	↑$0.02 (2.41%)	0.82	0.85	8.84K
2025-03-17	0.85	0.86	↑$0.01 (0.59%)	0.84	0.88	4.46K
2025-03-14	0.87	0.87	↑$0.00 (0.47%)	0.84	0.88	4.41K
2025-03-13	0.84	0.84	↓$0.00 (-0.02%)	0.84	0.84	6.43K
2025-03-12	0.86	0.85	↓$0.01 (-1.16%)	0.85	0.86	2.04K
2025-03-11	0.88	0.86	↓$0.02 (-2.16%)	0.84	0.89	9.80K
2025-03-10	0.89	0.86	↓$0.03 (-3.37%)	0.84	0.89	29.06K
2025-03-07	0.88	0.91	↑$0.03 (3.40%)	0.88	0.93	15.80K
2025-03-06	0.91	0.88	↓$0.03 (-3.29%)	0.88	0.93	23.28K
2025-03-05	0.92	0.91	↓$0.01 (-0.98%)	0.89	0.92	2.64K
2025-03-04	0.87	0.90	↑$0.03 (3.42%)	0.85	0.90	4.10K
2025-03-03	0.96	0.90	↓$0.06 (-6.25%)	0.90	0.96	11.99K
2025-02-28	0.87	0.90	↑$0.03 (3.47%)	0.85	0.90	5.42K
2025-02-27	0.88	0.90	↑$0.02 (2.27%)	0.88	0.91	3.35K