Drive Shack Inc (DS) Historical Stock Data

0.38 ↑0.00 (0.00%)

As of December 30, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, DS is up 1.49% a day on average. There have been 15 days where Drive Shack Inc closed green and 15 days where DS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-03	0.36	0.38	↑$0.02 (4.81%)	0.35	0.39	101.37K
2023-02-24	0.35	0.35	↑$0.00 (0.26%)	0.35	0.36	43.46K
2023-02-17	0.38	0.37	↓$0.01 (-2.34%)	0.36	0.39	54.69K
2023-02-10	0.45	0.43	↓$0.02 (-4.42%)	0.41	0.45	103.48K
2023-02-03	0.43	0.40	↓$0.03 (-5.88%)	0.33	0.44	464.08K
2023-01-27	0.31	0.37	↑$0.06 (19.19%)	0.31	0.38	310.81K
2023-01-20	0.22	0.21	↓$0.00 (-0.56%)	0.20	0.22	281.24K
2023-01-13	0.21	0.21	↓$0.00 (-2.14%)	0.20	0.22	433.32K
2023-01-06	0.21	0.18	↓$0.03 (-14.29%)	0.16	0.21	848.91K
2022-12-30	0.20	0.17	↓$0.03 (-16.20%)	0.16	0.21	7.38M
2022-12-29	0.22	0.21	↓$0.01 (-6.68%)	0.20	0.23	4.04M
2022-12-28	0.25	0.23	↓$0.01 (-6.08%)	0.22	0.25	665.07K
2022-12-27	0.20	0.23	↑$0.03 (15.00%)	0.20	0.27	2.03M
2022-12-23	0.20	0.20	↓$0.00 (-1.37%)	0.20	0.22	670.57K
2022-12-22	0.21	0.21	↓$0.00 (-1.27%)	0.20	0.22	1.24M
2022-12-21	0.22	0.22	↑$0.00 (0.00%)	0.21	0.23	2.22M
2022-12-20	0.21	0.22	↑$0.01 (4.76%)	0.21	0.22	2.35M
2022-12-19	0.20	0.22	↑$0.02 (10.00%)	0.20	0.22	2.13M
2022-12-16	0.20	0.22	↑$0.02 (10.00%)	0.20	0.23	3.34M
2022-12-15	0.21	0.19	↓$0.02 (-8.79%)	0.18	0.21	6.62M
2022-12-14	0.18	0.24	↑$0.06 (35.36%)	0.15	0.26	20.63M
2022-12-13	0.48	0.48	↓$0.01 (-1.59%)	0.47	0.52	481.05K
2022-12-12	0.50	0.50	↓$0.01 (-1.59%)	0.48	0.51	156.22K
2022-12-09	0.49	0.49	↑$0.00 (0.88%)	0.49	0.51	170.16K
2022-12-08	0.49	0.51	↑$0.02 (5.00%)	0.48	0.51	197.35K
2022-12-07	0.49	0.49	↑$0.01 (1.77%)	0.46	0.50	344.45K
2022-12-06	0.49	0.48	↓$0.01 (-3.01%)	0.46	0.53	350.32K
2022-12-05	0.50	0.51	↑$0.01 (1.90%)	0.47	0.53	575.83K
2022-12-02	0.44	0.49	↑$0.05 (10.81%)	0.44	0.50	463.61K
2022-12-01	0.44	0.44	↑$0.01 (1.14%)	0.43	0.47	486.58K