Skip to main content
DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
0.913
+0.014 (1.57%)
Feb 27, 2026, 4:00 PM EST - Market closed

DSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.910.930.890.910.911.57%30,819
Feb 26, 20260.950.950.900.900.90-1.70%12,338
Feb 25, 20260.950.950.890.910.912.72%11,690
Feb 24, 20260.940.940.880.890.89-2.05%103,626
Feb 23, 20260.910.940.900.910.91-1.22%34,991
Feb 20, 20260.860.930.860.920.921.04%14,892
Feb 19, 20260.910.950.900.910.91-3.40%19,222
Feb 18, 20260.920.970.900.940.94-0.79%18,742
Feb 17, 20260.940.950.900.950.953.26%42,439
Feb 13, 20260.920.940.910.920.921.71%18,843
Feb 12, 20260.970.970.900.900.90-4.29%49,095
Feb 11, 20260.920.960.900.950.952.72%24,704
Feb 10, 20260.910.920.890.920.921.10%79,145
Feb 9, 20260.930.960.890.910.91-0.94%70,807
Feb 6, 20260.950.970.890.920.923.20%85,931
Feb 5, 20260.880.960.880.890.89-5.31%262,576
Feb 4, 20260.990.990.910.940.94-32.37%806,273
Feb 3, 20261.351.471.181.391.3917.80%543,146
Feb 2, 20261.001.861.001.181.1815.69%3,197,092
Jan 30, 20261.011.091.011.021.02-6.42%8,042
Jan 29, 20261.211.251.091.091.09-9.92%32,351
Jan 28, 20261.231.251.191.211.21-1.63%9,583
Jan 27, 20261.101.251.091.231.2311.82%17,510
Jan 26, 20260.961.100.961.101.1010.40%12,269
Jan 23, 20261.011.160.961.001.00-0.36%20,421
Jan 22, 20261.021.020.981.001.001.01%1,723
Jan 21, 20260.991.020.990.990.99-0.73%3,074
Jan 20, 20261.051.051.001.001.00-0.57%2,064
Jan 16, 20261.011.040.981.001.00-4.48%8,414
Jan 15, 20260.971.080.951.051.053.96%4,107
Jan 14, 20261.001.010.941.011.014.12%4,417
Jan 13, 20261.031.030.910.970.97-7.62%7,587
Jan 12, 20261.061.081.051.051.05-0.47%8,812
Jan 9, 20260.971.080.971.061.0612.23%56,156
Jan 8, 20260.970.970.940.940.94-2.03%1,801
Jan 7, 20260.950.970.940.960.96-0.98%21,925
Jan 6, 20260.950.970.950.970.971.57%3,765
Jan 5, 20260.970.970.920.950.95-1.41%6,382
Jan 2, 20260.910.970.910.970.974.29%23,377
Dec 31, 20250.950.950.900.930.93-3.35%8,771
Dec 30, 20250.960.980.950.960.96-2.04%21,415
Dec 29, 20250.970.980.950.980.981.02%12,411
Dec 26, 20250.800.980.800.970.97-2.01%23,280
Dec 24, 20250.980.990.980.990.994.20%3,220
Dec 23, 20250.960.990.920.950.95-1.03%14,101
Dec 22, 20250.950.980.920.960.961.05%36,166
Dec 19, 20250.970.980.950.950.95-3.06%11,582
Dec 18, 20250.990.990.970.980.98-7,020
Dec 17, 20250.950.980.950.980.982.98%7,886
Dec 16, 20250.960.990.950.950.95-4.35%15,044
Dec 15, 20251.001.010.980.990.991.51%16,636
Dec 12, 20250.981.020.980.980.98-2.96%3,438
Dec 11, 20251.031.041.001.011.01-1.94%13,778
Dec 10, 20251.031.081.001.031.03-3.74%4,363
Dec 9, 20251.061.071.011.071.072.69%4,851
Dec 8, 20251.041.091.041.041.040.39%12,452
Dec 5, 20251.001.040.981.041.043.80%1,275
Dec 4, 20251.001.040.991.001.00-1.57%3,327
Dec 3, 20251.041.041.021.021.02-0.39%5,373
Dec 2, 20251.051.051.021.021.02-3.77%1,321
Dec 1, 20251.051.061.051.061.06-2.75%2,428
Nov 28, 20251.121.141.091.091.09-3,315
Nov 26, 20251.071.141.071.091.09-1.80%4,296
Nov 25, 20251.001.120.991.111.1114.43%6,942
Nov 24, 20250.961.000.960.970.97-3.00%5,519
Nov 21, 20251.011.010.951.001.002.03%24,885
Nov 20, 20250.981.020.980.980.98-3.91%7,339
Nov 19, 20251.031.041.001.021.020.99%4,870
Nov 18, 20251.011.041.001.011.01-4.72%4,281
Nov 17, 20251.061.081.051.061.06-10,388
Nov 14, 20251.101.111.001.061.06-7.02%21,788
Nov 13, 20251.171.171.111.141.14-3.39%7,911
Nov 12, 20251.151.211.151.181.18-3.28%7,007
Nov 11, 20251.231.251.171.221.221.67%3,194
Nov 10, 20251.221.241.151.201.20-1.64%11,380
Nov 7, 20251.171.241.171.221.220.83%8,942
Nov 6, 20251.171.211.141.211.214.31%14,775
Nov 5, 20251.121.251.071.161.168.41%30,625
Nov 4, 20251.071.151.051.071.07-4.46%10,415
Nov 3, 20251.111.131.091.121.12-0.88%10,335
Oct 31, 20251.161.201.121.131.13-4.24%17,105
Oct 30, 20251.171.301.111.181.18-0.84%13,845
Oct 29, 20251.231.261.171.191.19-6.30%22,386
Oct 28, 20251.251.291.251.271.27-12,628
Oct 27, 20251.271.301.231.271.27-0.78%27,619
Oct 24, 20251.241.321.221.281.280.79%17,437
Oct 23, 20251.331.361.271.271.27-7.30%48,573
Oct 22, 20251.411.451.281.371.37-5.84%108,112
Oct 21, 20251.391.501.331.461.464.68%791,034
Oct 20, 20251.371.411.321.391.390.72%16,586
Oct 17, 20251.321.381.321.381.382.22%7,883
Oct 16, 20251.351.361.291.351.35-14,863
Oct 15, 20251.341.361.311.351.351.50%6,614
Oct 14, 20251.321.331.241.331.333.10%11,318
Oct 13, 20251.291.341.261.291.29-0.15%9,303
Oct 10, 20251.351.351.271.291.29-2.86%10,077
Oct 9, 20251.371.411.311.331.33-5.00%10,792
Oct 8, 20251.381.401.371.401.40-8,693
Oct 7, 20251.401.431.391.401.40-3.45%15,108
Oct 6, 20251.451.471.371.451.45-1.69%30,116