Skip to main content
DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
0.541
-0.004 (-0.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.570.570.510.540.54-0.75%148,424
Apr 27, 20260.600.650.530.550.55-2.66%350,393
Apr 24, 20260.590.650.540.560.56-8.20%277,794
Apr 23, 20260.670.690.580.610.61-10.00%347,544
Apr 22, 20260.910.910.580.680.68-25.51%614,669
Apr 21, 20260.890.910.890.910.911.61%8,343
Apr 20, 20260.860.900.860.900.90-6.72%30,402
Apr 17, 20260.970.980.900.960.96-0.03%18,345
Apr 16, 20260.981.030.950.960.960.23%43,129
Apr 15, 20260.900.980.870.960.9610.94%92,163
Apr 14, 20260.820.860.820.860.860.65%8,199
Apr 13, 20260.860.890.860.860.86-3.55%5,529
Apr 10, 20260.860.920.860.890.891.09%14,890
Apr 9, 20260.890.910.870.880.88-0.56%13,676
Apr 8, 20260.910.920.860.890.892.91%12,423
Apr 7, 20260.920.920.860.860.86-4.44%1,478
Apr 6, 20260.940.940.870.900.90-3.74%27,478
Apr 2, 20260.940.960.900.940.944.70%27,268
Apr 1, 20260.940.950.870.890.897.59%8,642
Mar 31, 20260.900.900.780.830.83-7.78%34,598
Mar 30, 20260.930.970.900.900.90-6.74%12,345
Mar 27, 20261.001.020.910.970.976.04%25,063
Mar 26, 20260.920.930.900.910.91-2.15%3,697
Mar 25, 20260.910.950.900.930.931.09%11,224
Mar 24, 20260.970.970.900.920.92-5.15%12,548
Mar 23, 20260.981.000.940.970.97-2.76%7,763
Mar 20, 20260.921.000.921.001.007.17%76,567
Mar 19, 20261.001.000.920.930.93-3.14%28,969
Mar 18, 20260.981.000.960.960.96-7,456
Mar 17, 20260.941.000.920.960.962.23%20,406
Mar 16, 20261.001.000.940.940.94-1.08%15,869
Mar 13, 20261.061.060.920.950.955.31%21,875
Mar 12, 20260.920.920.900.900.901.38%6,571
Mar 11, 20260.950.950.890.890.89-6.49%25,012
Mar 10, 20260.920.970.920.950.953.47%11,668
Mar 9, 20260.900.940.890.920.922.52%36,156
Mar 6, 20260.910.920.890.900.90-0.29%34,871
Mar 5, 20260.860.920.860.900.901.02%43,083
Mar 4, 20260.910.910.880.890.89-0.20%37,391
Mar 3, 20260.930.930.890.890.89-2.44%11,695
Mar 2, 20260.930.930.890.920.920.22%8,689
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