Skip to main content
DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
1.038
+0.038 (3.82%)
Dec 5, 2025, 4:00 PM EST - Market closed

DSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20251.441.491.401.481.485.36%23,506
Oct 2, 20251.331.401.321.401.404.48%16,720
Oct 1, 20251.331.351.311.341.34-0.74%3,871
Sep 30, 20251.261.351.241.351.35-3.57%95,262
Sep 29, 20251.351.401.301.401.402.19%51,807
Sep 26, 20251.401.441.341.371.372.62%43,466
Sep 25, 20251.331.351.301.341.341.52%24,845
Sep 24, 20251.341.401.301.321.31-0.38%42,731
Sep 23, 20251.381.381.281.321.32-32,396
Sep 22, 20251.361.381.281.321.32-5.71%35,393
Sep 19, 20251.291.401.271.401.407.69%60,884
Sep 18, 20251.221.381.221.301.306.56%40,152
Sep 17, 20251.341.341.221.221.22-5.43%38,346
Sep 16, 20251.201.341.201.291.294.03%55,067
Sep 15, 20251.281.281.201.241.24-3.13%50,066
Sep 12, 20251.311.351.261.281.28-2.29%47,744
Sep 11, 20251.241.441.241.311.315.65%174,828
Sep 10, 20251.221.271.191.241.240.81%38,072
Sep 9, 20251.151.271.101.231.23-1.60%128,497
Sep 8, 20251.211.651.191.251.25-1,417,442
Sep 5, 20251.211.301.191.251.253.31%29,327
Sep 4, 20251.321.331.191.211.21-11.03%53,086
Sep 3, 20251.091.401.011.361.3617.24%365,875
Sep 2, 20251.211.231.131.161.16-5.69%84,594
Aug 29, 20251.121.311.121.231.23-4.65%279,403
Aug 28, 20251.521.591.221.291.29-25.43%859,702
Aug 27, 20251.801.901.531.731.7314.57%8,082,794
Aug 26, 20251.251.531.221.511.5120.80%3,124,896
Aug 25, 20250.841.280.841.251.2549.27%1,028,549
Aug 22, 20250.840.890.830.840.84-0.31%11,582
Aug 21, 20250.860.860.840.840.841.08%12,023
Aug 20, 20250.840.850.830.830.83-1.21%1,242
Aug 19, 20250.900.900.840.840.84-2.19%16,315
Aug 18, 20250.850.860.850.860.862.99%4,051
Aug 15, 20250.800.850.800.840.840.40%11,198
Aug 14, 20250.830.840.820.830.83-1.57%2,911
Aug 13, 20250.850.860.840.850.851.81%6,562
Aug 12, 20250.870.870.820.830.83-0.54%18,929
Aug 11, 20250.860.860.820.830.83-2.98%32,140
Aug 8, 20250.920.930.850.860.862.31%22,372
Aug 7, 20250.990.990.800.840.84-15.09%128,984
Aug 6, 20250.981.010.930.990.99-4.80%10,841
Aug 5, 20251.001.040.991.041.04-0.95%33,523
Aug 4, 20251.051.051.051.051.05-0.94%4,016
Aug 1, 20251.001.071.001.061.060.95%5,878
Jul 31, 20251.091.111.051.051.05-3.67%14,400
Jul 30, 20251.101.171.041.091.09-3.11%59,119
Jul 29, 20251.191.191.111.131.12-3.02%18,428
Jul 28, 20251.091.251.051.161.160.87%94,370
Jul 25, 20251.191.201.081.151.15-1.71%102,363
Jul 24, 20250.941.390.911.171.1721.24%585,426
Jul 23, 20250.930.970.910.970.975.81%11,948
Jul 22, 20250.880.950.850.910.910.10%39,456
Jul 21, 20250.920.940.910.910.91-1.64%17,462
Jul 18, 20250.920.940.880.930.931.23%28,689
Jul 17, 20250.930.970.920.920.92-2.66%13,339