Skip to main content
Drive Shack Inc. (DSHK)
OTCMKTS · Delayed Price · Currency is USD
0.124
+0.001 (0.98%)
At close: Dec 5, 2025

Drive Shack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.120.130.110.120.12-1.68%378,443
Dec 3, 20250.120.130.100.120.12-3.92%2,803,090
Dec 2, 20250.120.130.120.130.13-504,200
Dec 1, 20250.120.130.120.130.132.36%440,529
Nov 28, 20250.120.130.120.130.13-1.55%172,639
Nov 26, 20250.120.130.120.130.133.20%324,602
Nov 25, 20250.120.130.110.130.13-0.79%311,945
Nov 24, 20250.110.130.110.130.130.80%270,225
Nov 21, 20250.050.130.050.130.132.63%287,012
Nov 20, 20250.110.120.110.120.12-4.09%148,807
Nov 19, 20250.110.130.110.130.130.24%776,129
Nov 18, 20250.130.130.110.130.133.85%41,531
Nov 17, 20250.110.130.110.120.122.69%1,208,484
Nov 14, 20250.100.130.100.120.12-1.00%756,262
Nov 13, 20250.130.130.120.120.12-9.77%269,314
Nov 12, 20250.120.130.120.130.13-0.75%181,305
Nov 11, 20250.120.130.120.130.13-153,894
Nov 10, 20250.110.130.110.130.134.69%531,111
Nov 7, 20250.120.140.110.130.13-3.76%139,767
Nov 6, 20250.120.140.120.130.13-2.56%82,856
Nov 5, 20250.120.140.120.140.143.41%90,694
Nov 4, 20250.120.130.120.130.13-1.49%94,868
Nov 3, 20250.130.130.120.130.13-3.60%95,201
Oct 31, 20250.120.140.120.140.146.92%159,572
Oct 30, 20250.110.130.110.130.133.17%122,056
Oct 29, 20250.110.130.110.130.13-0.79%92,901
Oct 28, 20250.110.130.100.130.13-275,392
Oct 27, 20250.110.130.110.130.1312.39%166,306
Oct 24, 20250.120.130.110.110.11-11.02%115,061
Oct 23, 20250.130.130.100.130.13-1.55%375,821
Oct 22, 20250.100.140.100.130.1317.27%332,460
Oct 21, 20250.090.110.090.110.114.76%36,887
Oct 20, 20250.090.110.090.110.11-260,279
Oct 17, 20250.100.110.100.110.11-4.55%45,552
Oct 16, 20250.100.110.100.110.114.76%154,129
Oct 15, 20250.110.110.090.110.11-4.55%188,435
Oct 14, 20250.090.110.090.110.11-3.51%197,973
Oct 13, 20250.090.120.090.110.114.11%192,421
Oct 10, 20250.110.110.100.110.110.46%580,568
Oct 9, 20250.090.110.090.110.11-0.91%77,880
Oct 8, 20250.080.110.080.110.1126.44%471,437
Oct 7, 20250.080.090.080.090.09-101,026
Oct 6, 20250.050.100.050.090.09-0.80%191,818
Oct 3, 20250.070.090.070.090.09-1.79%16,531
Oct 2, 20250.080.100.080.090.09-1.87%150,956
Oct 1, 20250.090.100.080.090.09-2.47%183,373
Sep 30, 20250.090.090.080.090.090.32%114,128
Sep 29, 20250.050.100.050.090.091.09%276,388
Sep 26, 20250.100.100.080.090.09-3.16%200,048
Sep 25, 20250.100.100.090.100.10-4.90%107,229
Sep 24, 20250.090.100.090.100.101.11%391,310
Sep 23, 20250.100.100.090.100.10-5.82%218,858
Sep 22, 20250.090.110.090.100.10-8.78%313,671
Sep 19, 20250.100.120.090.120.12-585,625
Sep 18, 20250.100.120.090.120.12-2.13%410,681
Sep 17, 20250.120.120.100.120.12-21,246
Sep 16, 20250.120.120.090.120.120.69%261,628
Sep 15, 20250.100.120.100.120.12-2.75%146,585
Sep 12, 20250.120.120.090.120.124.35%82,055
Sep 11, 20250.100.120.090.120.12-2.54%143,558
Sep 10, 20250.120.120.090.120.120.85%252,424
Sep 9, 20250.100.120.090.120.126.36%160,631
Sep 8, 20250.120.120.090.110.1122.22%177,804
Sep 5, 20250.080.120.080.090.09-25.00%155,783
Sep 4, 20250.090.120.090.120.122.13%51,018
Sep 3, 20250.090.120.080.120.126.82%26,487
Sep 2, 20250.080.110.080.110.11-91,195
Aug 29, 20250.050.110.050.110.117.84%116,044
Aug 28, 20250.090.100.090.100.10-21,196
Aug 27, 20250.090.100.090.100.10-0.29%72,461
Aug 26, 20250.100.100.100.100.102.30%40,030
Aug 25, 20250.100.100.090.100.101.01%46,203
Aug 22, 20250.050.100.050.100.10-223,939
Aug 21, 20250.090.100.090.100.10-1.00%146,727
Aug 20, 20250.040.100.040.100.10-233,835
Aug 19, 20250.090.100.090.100.101.01%115,101
Aug 18, 20250.090.100.040.100.1010.00%43,117
Aug 15, 20250.090.100.080.090.09-8.16%65,924
Aug 14, 20250.070.100.070.100.10-48,544
Aug 13, 20250.050.100.050.100.10-2.00%279,430
Aug 12, 20250.060.100.060.100.102.04%50,776
Aug 11, 20250.090.100.080.100.103.70%40,555
Aug 8, 20250.050.100.050.090.09-1.56%32,404
Aug 7, 20250.050.100.050.100.10-3.71%28,918
Aug 6, 20250.050.100.050.100.101.73%16,634
Aug 5, 20250.100.100.050.100.10-69,593
Aug 4, 20250.080.100.080.100.10-25,812
Aug 1, 20250.090.100.080.100.10-5,453
Jul 31, 20250.080.100.070.100.10-2.00%59,197
Jul 30, 20250.060.100.060.100.10-16,822
Jul 29, 20250.100.100.080.100.10-26,623
Jul 28, 20250.070.100.070.100.10-30,661
Jul 25, 20250.080.100.080.100.10-24,145
Jul 24, 20250.100.100.080.100.10-62,073
Jul 23, 20250.080.100.080.100.10-311,860
Jul 22, 20250.100.100.070.100.10-65,031
Jul 21, 20250.070.100.070.100.100.30%136,012
Jul 18, 20250.080.100.070.100.101.73%52,459
Jul 17, 20250.070.100.070.100.10-1.01%41,974
Jul 16, 20250.080.100.070.100.10-3.23%127,402