Dark

DS
Drive Shack Inc.
stock NYSE

Inactive

May 22, 2025

110.06USD+65568.258%(+109.89)180

Pre-market

0.00USD-100.000%(-0.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	110.0600	110.0600	110.0600	110.0600	+65,568.258%	180	0.000%
2022-12-30	0.2000	0.2117	0.1552	0.1676	-19.539%	8,197,130	+65,568.258%
2022-12-29	0.2232	0.2349	0.2042	0.2083	-9.474%	4,040,929	+52,737.254%
2022-12-28	0.2450	0.2467	0.2150	0.2301	+0.043%	665,593	+47,731.378%
2022-12-27	0.2000	0.2700	0.2000	0.2300	+14.087%	2,026,408	+47,752.174%
2022-12-23	0.2044	0.2186	0.2000	0.2016	-4.319%	671,573	+54,493.254%
2022-12-22	0.2134	0.2234	0.2010	0.2107	-4.227%	1,241,832	+52,135.406%
2022-12-21	0.2200	0.2283	0.2100	0.2200	0.000%	2,223,176	+49,927.273%
2022-12-20	0.2100	0.2229	0.2077	0.2200	0.000%	2,358,066	+49,927.273%
2022-12-19	0.2000	0.2248	0.2000	0.2200	0.000%	2,136,830	+49,927.273%
2022-12-16	0.2000	0.2289	0.1900	0.2200	+15.183%	3,353,802	+49,927.273%
2022-12-15	0.2094	0.2094	0.1761	0.1910	-20.417%	6,684,780	+57,523.037%
2022-12-14	0.1773	0.2600	0.1530	0.2400	-49.516%	21,110,270	+45,758.333%
2022-12-13	0.4831	0.5200	0.4706	0.4754	-4.153%	2,038,829	+23,051.031%
2022-12-12	0.5040	0.5143	0.4802	0.4960	+0.344%	157,273	+22,089.516%
2022-12-09	0.4900	0.5100	0.4900	0.4943	-3.926%	170,171	+22,165.830%
2022-12-08	0.4900	0.5145	0.4800	0.5145	+4.087%	197,404	+21,291.642%
2022-12-07	0.4857	0.5000	0.4631	0.4943	+2.979%	347,819	+22,165.830%
2022-12-06	0.4949	0.5290	0.4629	0.4800	-5.993%	350,335	+22,829.167%
2022-12-05	0.5011	0.5300	0.4700	0.5106	+4.247%	576,645	+21,455.033%
2022-12-02	0.4420	0.4998	0.4420	0.4898	+10.340%	464,269	+22,370.396%
2022-12-01	0.4389	0.4650	0.4261	0.4439	+2.993%	488,920	+24,693.872%
2022-11-30	0.4469	0.4600	0.4163	0.4310	-2.533%	390,695	+25,435.963%
2022-11-29	0.4500	0.4574	0.4300	0.4422	+0.959%	250,781	+24,789.190%
2022-11-28	0.4655	0.4700	0.4380	0.4380	-6.809%	428,319	+25,027.854%
2022-11-25	0.4365	0.4818	0.4300	0.4700	+4.444%	261,106	+23,317.021%
2022-11-23	0.4200	0.4550	0.4200	0.4500	+5.116%	353,953	+24,357.778%
2022-11-22	0.4450	0.4587	0.4169	0.4281	-2.705%	1,722,524	+25,608.947%
2022-11-21	0.4000	0.5050	0.3650	0.4400	+23.249%	4,301,518	+24,913.636%
2022-11-18	0.3700	0.4000	0.3535	0.3570	-3.514%	848,172	+30,729.132%
2022-11-17	0.4000	0.4049	0.3601	0.3700	-5.128%	652,771	+29,645.946%
2022-11-16	0.4200	0.4390	0.3800	0.3900	-8.665%	1,027,061	+28,120.513%
2022-11-15	0.4312	0.4600	0.4130	0.4270	-3.655%	945,737	+25,675.176%
2022-11-14	0.4520	0.4775	0.4390	0.4432	+0.431%	924,155	+24,733.032%
2022-11-11	0.4895	0.5073	0.4101	0.4413	-14.758%	2,538,636	+24,839.950%
2022-11-10	0.5300	0.5600	0.5000	0.5177	-1.390%	707,316	+21,159.417%
2022-11-09	0.6048	0.6048	0.5250	0.5250	-15.798%	246,563	+20,863.810%
2022-11-08	0.5849	0.6500	0.5800	0.6235	+3.400%	372,572	+17,551.965%
2022-11-07	0.5818	0.6100	0.5710	0.6030	+2.761%	240,227	+18,152.073%
2022-11-04	0.5649	0.5919	0.5400	0.5868	+6.691%	172,182	+18,655.965%
2022-11-03	0.5700	0.5987	0.5401	0.5500	-4.795%	212,897	+19,910.909%
2022-11-02	0.6001	0.6098	0.5618	0.5777	-4.968%	239,782	+18,951.411%
2022-11-01	0.6200	0.6510	0.5947	0.6079	-4.162%	333,650	+18,004.951%
2022-10-31	0.6800	0.6898	0.6251	0.6343	-4.717%	228,853	+17,251.411%
2022-10-28	0.6549	0.7091	0.6300	0.6657	+5.683%	744,490	+16,432.973%
2022-10-27	0.5639	0.6300	0.5600	0.6299	+11.506%	520,303	+17,372.615%
2022-10-26	0.5500	0.5876	0.5401	0.5649	+4.611%	416,085	+19,383.094%
2022-10-25	0.4778	0.5601	0.4630	0.5400	+16.757%	693,239	+20,281.481%
2022-10-24	0.4929	0.4936	0.4500	0.4625	-4.757%	307,662	+23,696.757%
2022-10-21	0.4800	0.4990	0.4600	0.4856	-0.390%	423,059	+22,564.745%
2022-10-20	0.5000	0.5127	0.4833	0.4875	-3.808%	567,438	+22,476.410%
2022-10-19	0.5200	0.5450	0.5000	0.5068	-3.098%	692,242	+21,616.654%
2022-10-18	0.5064	0.5300	0.4800	0.5230	+8.958%	627,864	+20,943.977%
2022-10-17	0.4500	0.4839	0.4500	0.4800	+5.263%	256,639	+22,829.167%
2022-10-14	0.4900	0.5045	0.4500	0.4560	-5.882%	293,859	+24,035.965%
2022-10-13	0.4595	0.4860	0.4000	0.4845	+3.659%	731,372	+22,616.202%
2022-10-12	0.5237	0.5237	0.4530	0.4674	-10.236%	990,490	+23,447.283%
2022-10-11	0.5400	0.5600	0.5067	0.5207	-5.327%	523,286	+21,036.931%
2022-10-10	0.6189	0.6189	0.5301	0.5500	-2.930%	276,674	+19,910.909%
2022-10-07	0.6050	0.6209	0.5148	0.5666	-8.613%	912,774	+19,324.638%
2022-10-06	0.6746	0.6851	0.6048	0.6200	-6.837%	500,555	+17,651.613%
2022-10-05	0.6700	0.6780	0.6401	0.6655	-1.364%	478,821	+16,437.941%
2022-10-04	0.6300	0.6855	0.6300	0.6747	+9.352%	621,973	+16,212.435%
2022-10-03	0.6100	0.6480	0.6000	0.6170	-0.484%	474,164	+17,737.925%
2022-09-30	0.6105	0.6490	0.6000	0.6200	+0.275%	747,073	+17,651.613%
2022-09-29	0.7000	0.7000	0.6000	0.6183	-12.915%	881,633	+17,700.421%
2022-09-28	0.6470	0.7185	0.6400	0.7100	+7.772%	1,370,848	+15,401.408%
2022-09-27	0.7499	0.7499	0.6406	0.6588	-8.207%	1,256,658	+16,606.132%
2022-09-26	0.7500	0.7800	0.7100	0.7177	-2.061%	528,943	+15,235.098%
2022-09-23	0.7671	0.7785	0.7129	0.7328	-8.400%	902,425	+14,919.105%
2022-09-22	0.8474	0.8474	0.7705	0.8000	-4.648%	712,006	+13,657.500%
2022-09-21	0.9210	0.9393	0.7630	0.8390	-10.065%	2,324,386	+13,017.998%
2022-09-20	0.9956	1.0200	0.9201	0.9329	-5.768%	689,429	+11,697.620%
2022-09-19	0.9900	1.0200	0.9654	0.9900	-1.980%	471,514	+11,017.172%
2022-09-16	1.0100	1.0300	0.9700	1.0100	-2.885%	1,192,518	+10,797.030%
2022-09-15	1.0200	1.0550	1.0100	1.0400	+2.970%	484,323	+10,482.692%
2022-09-14	1.0400	1.0460	1.0000	1.0100	-1.942%	624,216	+10,797.030%
2022-09-13	1.0700	1.0799	1.0200	1.0300	-4.630%	482,129	+10,585.437%
2022-09-12	1.0700	1.1100	1.0700	1.0800	-0.917%	398,544	+10,090.741%
2022-09-09	1.0800	1.1000	1.0500	1.0900	+2.830%	592,911	+9,997.248%
2022-09-08	1.1200	1.1400	1.0500	1.0600	-6.195%	1,215,656	+10,283.019%
2022-09-07	1.1200	1.1400	1.1100	1.1300	+0.893%	304,136	+9,639.823%
2022-09-06	1.1500	1.1500	1.1000	1.1200	-2.609%	156,561	+9,726.786%
2022-09-02	1.1000	1.1700	1.0907	1.1500	+3.604%	271,100	+9,470.435%
2022-09-01	1.0700	1.1100	1.0500	1.1100	+2.778%	312,708	+9,815.315%
2022-08-31	1.0800	1.0950	1.0700	1.0800	0.000%	347,932	+10,090.741%
2022-08-30	1.1100	1.1100	1.0600	1.0800	-1.818%	783,889	+10,090.741%
2022-08-29	1.1500	1.1500	1.1000	1.1000	-2.655%	767,485	+9,905.455%
2022-08-26	1.2100	1.2100	1.1300	1.1300	-4.237%	676,935	+9,639.823%
2022-08-25	1.1900	1.2150	1.1700	1.1800	+0.855%	1,109,575	+9,227.119%
2022-08-24	1.2100	1.2100	1.1600	1.1700	0.000%	553,994	+9,306.838%
2022-08-23	1.1600	1.1800	1.1500	1.1700	+2.632%	544,335	+9,306.838%
2022-08-22	1.2200	1.2200	1.1400	1.1400	-5.785%	1,258,456	+9,554.386%
2022-08-19	1.3000	1.3099	1.2100	1.2100	-6.202%	950,295	+8,995.868%
2022-08-18	1.3200	1.3300	1.2899	1.2900	-2.273%	540,623	+8,431.783%
2022-08-17	1.3500	1.3700	1.3000	1.3200	-2.222%	548,733	+8,237.879%
2022-08-16	1.4000	1.4100	1.3300	1.3500	-2.174%	1,076,474	+8,052.593%
2022-08-15	1.3800	1.4100	1.3700	1.3800	+1.471%	523,813	+7,875.362%
2022-08-12	1.4000	1.4400	1.3550	1.3600	-3.546%	794,477	+7,992.647%
2022-08-11	1.4200	1.4700	1.3901	1.4100	0.000%	574,488	+7,705.674%
2022-08-10	1.4400	1.4600	1.3750	1.4100	+0.714%	451,925	+7,705.674%
2022-08-09	1.6100	1.6100	1.4000	1.4000	-13.043%	918,456	+7,761.429%
2022-08-08	1.5300	1.6400	1.5200	1.6100	+5.921%	580,226	+6,736.025%
2022-08-05	1.4950	1.5450	1.4314	1.5200	+1.333%	793,929	+7,140.789%
2022-08-04	1.4200	1.5100	1.3800	1.5000	+4.167%	665,319	+7,237.333%
2022-08-03	1.4000	1.4700	1.4000	1.4400	+2.128%	608,286	+7,543.056%
2022-08-02	1.3400	1.4200	1.3400	1.4100	+5.224%	731,306	+7,705.674%
2022-08-01	1.3500	1.4000	1.3300	1.3400	-1.471%	579,857	+8,113.433%
2022-07-29	1.3500	1.3750	1.3300	1.3600	+1.493%	418,185	+7,992.647%
2022-07-28	1.3000	1.3713	1.3000	1.3400	+3.077%	595,403	+8,113.433%
2022-07-27	1.2800	1.3300	1.2792	1.3000	+3.175%	489,639	+8,366.154%
2022-07-26	1.3200	1.3300	1.2600	1.2600	-5.263%	379,741	+8,634.921%
2022-07-25	1.3300	1.3500	1.2900	1.3300	+1.527%	321,941	+8,175.188%
2022-07-22	1.3900	1.3900	1.3000	1.3100	-4.380%	405,485	+8,301.527%
2022-07-21	1.3200	1.4000	1.3200	1.3700	-2.837%	272,145	+7,933.577%
2022-07-20	1.4000	1.4314	1.3700	1.4100	+0.714%	551,900	+7,705.674%
2022-07-19	1.3500	1.4200	1.3500	1.4000	+2.941%	455,023	+7,761.429%
2022-07-18	1.3500	1.4100	1.3500	1.3600	0.000%	525,744	+7,992.647%
2022-07-15	1.3200	1.3699	1.2900	1.3600	+3.817%	271,733	+7,992.647%
2022-07-14	1.2800	1.3250	1.2550	1.3100	+0.769%	295,478	+8,301.527%
2022-07-13	1.3100	1.3300	1.2700	1.3000	-2.985%	674,912	+8,366.154%
2022-07-12	1.3400	1.3800	1.3200	1.3400	-0.741%	403,638	+8,113.433%
2022-07-11	1.4000	1.4100	1.3300	1.3500	-4.930%	276,535	+8,052.593%
2022-07-08	1.4100	1.4300	1.3600	1.4200	0.000%	205,941	+7,650.704%
2022-07-07	1.3500	1.4304	1.3500	1.4200	+5.970%	538,775	+7,650.704%
2022-07-06	1.4200	1.4200	1.3000	1.3400	-4.965%	492,408	+8,113.433%
2022-07-05	1.3000	1.4150	1.2600	1.4100	+6.818%	578,149	+7,705.674%
2022-07-01	1.3600	1.4000	1.2700	1.3200	-3.650%	982,091	+8,237.879%
2022-06-30	1.3600	1.4100	1.3200	1.3700	-2.143%	702,991	+7,933.577%
2022-06-29	1.5100	1.5300	1.3650	1.4000	-8.497%	786,627	+7,761.429%
2022-06-28	1.5100	1.6050	1.4900	1.5300	+2.000%	610,868	+7,093.464%
2022-06-27	1.5500	1.6000	1.4600	1.5000	-0.662%	760,332	+7,237.333%
2022-06-24	1.5100	1.6400	1.4800	1.5100	+1.342%	10,345,706	+7,188.742%
2022-06-23	1.4800	1.5000	1.4200	1.4900	+2.055%	667,101	+7,286.577%
2022-06-22	1.4100	1.5350	1.4100	1.4600	+2.098%	810,457	+7,438.356%
2022-06-21	1.5000	1.5200	1.3700	1.4300	+2.143%	1,273,661	+7,596.503%
2022-06-17	1.3900	1.4300	1.3500	1.4000	+2.941%	836,219	+7,761.429%
2022-06-16	1.5200	1.5200	1.3600	1.3600	-13.376%	930,655	+7,992.647%
2022-06-15	1.4900	1.6300	1.4650	1.5700	+6.081%	1,567,724	+6,910.191%
2022-06-14	1.4100	1.5200	1.3800	1.4800	+4.965%	811,056	+7,336.486%
2022-06-13	1.6800	1.6900	1.3100	1.4100	-22.099%	4,685,394	+7,705.674%
2022-06-10	1.8700	1.9500	1.7800	1.8100	-6.218%	1,292,911	+5,980.663%
2022-06-09	1.7900	1.9700	1.7157	1.9300	+6.044%	2,095,482	+5,602.591%
2022-06-08	1.7100	1.9200	1.6800	1.8200	+7.059%	2,065,107	+5,947.253%
2022-06-07	1.5900	1.7350	1.5200	1.7000	+6.918%	1,649,393	+6,374.118%
2022-06-06	1.6500	1.6899	1.5400	1.5900	-4.790%	1,416,927	+6,822.013%
2022-06-03	1.5800	1.6750	1.5550	1.6700	+3.727%	520,008	+6,490.419%
2022-06-02	1.5100	1.6500	1.4900	1.6100	+4.545%	596,186	+6,736.025%
2022-06-01	1.6000	1.6200	1.4700	1.5400	-3.750%	980,334	+7,046.753%
2022-05-31	1.6400	1.7000	1.5500	1.6000	-0.621%	1,282,445	+6,778.750%
2022-05-27	1.4700	1.6200	1.4700	1.6100	+9.524%	820,202	+6,736.025%
2022-05-26	1.3400	1.5150	1.3400	1.4700	+11.364%	1,118,302	+7,387.075%
2022-05-25	1.2900	1.3500	1.2600	1.3200	+2.326%	566,757	+8,237.879%
2022-05-24	1.4000	1.4200	1.2449	1.2900	-11.034%	882,940	+8,431.783%
2022-05-23	1.5400	1.5400	1.4150	1.4500	-3.333%	489,975	+7,490.345%
2022-05-20	1.5300	1.6000	1.4500	1.5000	0.000%	733,286	+7,237.333%
2022-05-19	1.5800	1.6200	1.4750	1.5000	-3.226%	1,221,533	+7,237.333%
2022-05-18	1.7300	1.7300	1.5250	1.5500	-6.061%	1,388,840	+7,000.645%
2022-05-17	1.6000	1.7350	1.6000	1.6500	+4.430%	1,740,321	+6,570.303%
2022-05-16	1.5300	1.7600	1.5100	1.5800	+4.636%	3,401,527	+6,865.823%
2022-05-13	1.2800	1.5100	1.2800	1.5100	+17.054%	3,085,950	+7,188.742%
2022-05-12	1.1200	1.2900	1.0400	1.2900	+11.207%	2,667,805	+8,431.783%
2022-05-11	1.0600	1.1600	1.0300	1.1600	+10.476%	2,617,794	+9,387.931%
2022-05-10	1.1300	1.2000	1.0086	1.0500	-7.080%	1,678,381	+10,381.905%
2022-05-09	1.1700	1.1700	1.1000	1.1300	-5.042%	1,207,150	+9,639.823%
2022-05-06	1.2100	1.2250	1.1800	1.1900	-3.252%	749,977	+9,148.739%
2022-05-05	1.3200	1.3300	1.2200	1.2300	-9.559%	540,006	+8,847.967%
2022-05-04	1.3000	1.3600	1.2600	1.3600	+3.030%	758,845	+7,992.647%
2022-05-03	1.2300	1.3700	1.2100	1.3200	+8.197%	1,250,158	+8,237.879%
2022-05-02	1.2300	1.2350	1.1600	1.2200	-0.813%	947,992	+8,921.311%
2022-04-29	1.2600	1.2900	1.2200	1.2300	0.000%	744,044	+8,847.967%
2022-04-28	1.2200	1.2500	1.2000	1.2300	+0.820%	779,423	+8,847.967%
2022-04-27	1.2300	1.2500	1.2200	1.2200	0.000%	1,168,233	+8,921.311%
2022-04-26	1.2600	1.2699	1.2000	1.2200	-4.688%	1,139,308	+8,921.311%
2022-04-25	1.2300	1.2900	1.2300	1.2800	+2.400%	559,787	+8,498.438%
2022-04-22	1.2400	1.2650	1.2300	1.2500	0.000%	685,893	+8,704.800%
2022-04-21	1.2700	1.3200	1.2300	1.2500	-2.344%	1,208,232	+8,704.800%
2022-04-20	1.3600	1.3600	1.2700	1.2800	-3.759%	685,093	+8,498.438%
2022-04-19	1.2900	1.3550	1.2800	1.3300	+3.906%	679,955	+8,175.188%
2022-04-18	1.3000	1.3100	1.2600	1.2800	-3.030%	956,553	+8,498.438%
2022-04-14	1.3700	1.3950	1.3000	1.3200	-3.650%	562,343	+8,237.879%
2022-04-13	1.3400	1.3999	1.3300	1.3700	+3.008%	494,851	+7,933.577%
2022-04-12	1.3700	1.4100	1.3100	1.3300	-0.746%	668,136	+8,175.188%
2022-04-11	1.3700	1.4100	1.3200	1.3400	-4.286%	720,713	+8,113.433%
2022-04-08	1.3800	1.4137	1.3501	1.4000	+1.449%	667,698	+7,761.429%
2022-04-07	1.4300	1.4600	1.3500	1.3800	-4.167%	968,529	+7,875.362%
2022-04-06	1.5400	1.5600	1.4000	1.4400	-7.097%	1,222,799	+7,543.056%
2022-04-05	1.6300	1.6600	1.5400	1.5500	-4.321%	1,039,024	+7,000.645%
2022-04-04	1.5500	1.6493	1.5000	1.6200	+7.285%	1,241,193	+6,693.827%
2022-04-01	1.5700	1.6050	1.4525	1.5100	-1.948%	1,412,290	+7,188.742%
2022-03-31	1.3800	1.5400	1.3700	1.5400	+12.409%	1,679,902	+7,046.753%
2022-03-30	1.4000	1.4500	1.3700	1.3700	-2.143%	850,363	+7,933.577%
2022-03-29	1.4000	1.5150	1.3800	1.4000	+2.190%	1,582,203	+7,761.429%
2022-03-28	1.3500	1.3800	1.2800	1.3700	+3.008%	926,259	+7,933.577%
2022-03-25	1.4000	1.4200	1.3200	1.3300	-6.993%	603,929	+8,175.188%
2022-03-24	1.4300	1.4400	1.3800	1.4300	+2.143%	590,550	+7,596.503%
2022-03-23	1.3300	1.5100	1.3200	1.4000	+3.704%	1,326,403	+7,761.429%
2022-03-22	1.3000	1.3700	1.2900	1.3500	+3.846%	1,187,125	+8,052.593%
2022-03-21	1.3200	1.3300	1.2715	1.3000	+0.775%	815,642	+8,366.154%
2022-03-18	1.4100	1.4100	1.2800	1.2900	-9.155%	2,094,022	+8,431.783%
2022-03-17	1.3100	1.4400	1.2800	1.4200	+7.576%	1,204,065	+7,650.704%
2022-03-16	1.2600	1.3200	1.2300	1.3200	+10.000%	913,999	+8,237.879%
2022-03-15	1.2500	1.3000	1.1800	1.2000	-3.226%	1,158,627	+9,071.667%
2022-03-14	1.3500	1.3500	1.2400	1.2400	-7.463%	633,964	+8,775.806%
2022-03-11	1.5000	1.5100	1.3300	1.3400	-4.286%	1,108,143	+8,113.433%
2022-03-10	1.2900	1.4500	1.2500	1.4000	+6.870%	2,208,334	+7,761.429%
2022-03-09	1.2200	1.3250	1.2100	1.3100	+11.017%	1,446,773	+8,301.527%
2022-03-08	1.1500	1.2199	1.1200	1.1800	+3.509%	879,729	+9,227.119%
2022-03-07	1.2100	1.2300	1.1200	1.1400	-5.785%	1,723,185	+9,554.386%
2022-03-04	1.2700	1.2700	1.2050	1.2100	0.000%	899,872	+8,995.868%
2022-03-03	1.2500	1.2600	1.1800	1.2100	-3.200%	1,340,465	+8,995.868%
2022-03-02	1.2700	1.2800	1.2400	1.2500	+1.626%	617,420	+8,704.800%
2022-03-01	1.3300	1.3500	1.2300	1.2300	-7.519%	848,661	+8,847.967%
2022-02-28	1.2800	1.3400	1.2550	1.3300	+3.906%	1,523,711	+8,175.188%
2022-02-25	1.2700	1.2900	1.2100	1.2800	+1.587%	711,225	+8,498.438%
2022-02-24	1.1500	1.2691	1.1400	1.2600	+5.000%	1,453,092	+8,634.921%
2022-02-23	1.2000	1.2330	1.2000	1.2000	-0.826%	1,139,407	+9,071.667%
2022-02-22	1.2500	1.2520	1.2000	1.2100	-3.968%	988,311	+8,995.868%
2022-02-18	1.2900	1.3263	1.2500	1.2600	-4.545%	975,580	+8,634.921%
2022-02-17	1.3600	1.4400	1.3000	1.3200	-5.036%	785,216	+8,237.879%
2022-02-16	1.3500	1.4100	1.1700	1.3900	+2.206%	5,408,059	+7,817.986%
2022-02-15	1.4000	1.4050	1.3400	1.3600	+1.493%	987,896	+7,992.647%
2022-02-14	1.3100	1.4000	1.3000	1.3400	-0.741%	775,200	+8,113.433%
2022-02-11	1.4000	1.4699	1.3300	1.3500	-5.594%	891,036	+8,052.593%
2022-02-10	1.4400	1.5000	1.4100	1.4300	-2.055%	1,058,669	+7,596.503%
2022-02-09	1.4200	1.4900	1.4200	1.4600	+2.098%	884,458	+7,438.356%
2022-02-08	1.3900	1.4400	1.3800	1.4300	+2.878%	577,912	+7,596.503%
2022-02-07	1.3400	1.4000	1.3300	1.3900	+3.731%	555,098	+7,817.986%
2022-02-04	1.2400	1.3500	1.2400	1.3400	+5.512%	626,711	+8,113.433%
2022-02-03	1.3200	1.3263	1.2600	1.2700	-5.926%	704,521	+8,566.142%
2022-02-02	1.4000	1.4200	1.3200	1.3500	-4.255%	1,059,476	+8,052.593%
2022-02-01	1.4200	1.4250	1.3550	1.4100	+0.714%	900,013	+7,705.674%
2022-01-31	1.2800	1.4300	1.2800	1.4000	+8.527%	1,902,186	+7,761.429%
2022-01-28	1.2000	1.3000	1.2000	1.2900	+6.612%	1,195,038	+8,431.783%
2022-01-27	1.2800	1.3073	1.2000	1.2100	-6.202%	1,331,342	+8,995.868%
2022-01-26	1.3300	1.3800	1.2700	1.2900	-2.273%	1,157,446	+8,431.783%
2022-01-25	1.3100	1.3800	1.2700	1.3200	+3.125%	1,147,941	+8,237.879%
2022-01-24	1.2600	1.3150	1.1700	1.2800	-3.030%	2,722,691	+8,498.438%
2022-01-21	1.3500	1.3600	1.3000	1.3200	-2.222%	1,230,591	+8,237.879%
2022-01-20	1.3500	1.4000	1.3300	1.3500	-2.878%	2,119,270	+8,052.593%
2022-01-19	1.4100	1.4400	1.3700	1.3900	-3.472%	1,704,845	+7,817.986%
2022-01-18	1.4700	1.5300	1.4200	1.4400	-0.690%	1,289,251	+7,543.056%
2022-01-14	1.4900	1.5099	1.4200	1.4500	-3.333%	1,381,926	+7,490.345%
2022-01-13	1.5300	1.5800	1.4800	1.5000	-1.316%	646,134	+7,237.333%
2022-01-12	1.5900	1.5900	1.5200	1.5200	-4.403%	725,755	+7,140.789%
2022-01-11	1.4800	1.5975	1.4450	1.5900	+7.432%	1,767,632	+6,822.013%
2022-01-10	1.4900	1.4900	1.4400	1.4800	-1.333%	1,293,858	+7,336.486%
2022-01-07	1.4900	1.5350	1.4800	1.5000	0.000%	535,625	+7,237.333%
2022-01-06	1.4900	1.5300	1.4800	1.5000	-0.662%	1,159,022	+7,237.333%
2022-01-05	1.5700	1.6300	1.4900	1.5100	-5.625%	1,415,036	+7,188.742%
2022-01-04	1.6600	1.7100	1.5900	1.6000	-3.030%	1,339,787	+6,778.750%
2022-01-03	1.4800	1.6500	1.4600	1.6500	+15.385%	2,010,561	+6,570.303%
2021-12-31	1.5300	1.5300	1.4250	1.4300	-7.143%	2,780,663	+7,596.503%
2021-12-30	1.4400	1.5600	1.4400	1.5400	+5.479%	1,542,254	+7,046.753%
2021-12-29	1.5600	1.5900	1.4300	1.4600	-6.410%	1,631,574	+7,438.356%
2021-12-28	1.5900	1.6500	1.5500	1.5600	-0.637%	1,338,139	+6,955.128%
2021-12-27	1.5200	1.5900	1.4800	1.5700	+2.614%	1,564,901	+6,910.191%
2021-12-23	1.4700	1.5400	1.4600	1.5300	+3.378%	1,161,637	+7,093.464%
2021-12-22	1.4500	1.5350	1.4500	1.4800	-1.333%	905,924	+7,336.486%
2021-12-21	1.4700	1.5300	1.4700	1.5000	+2.041%	1,598,263	+7,237.333%
2021-12-20	1.4500	1.4900	1.4350	1.4700	-3.922%	1,236,298	+7,387.075%
2021-12-17	1.4400	1.5400	1.3900	1.5300	+4.795%	1,485,717	+7,093.464%
2021-12-16	1.5400	1.5500	1.4400	1.4600	-3.311%	1,506,826	+7,438.356%
2021-12-15	1.4900	1.5200	1.4100	1.5100	+0.667%	1,463,265	+7,188.742%
2021-12-14	1.4700	1.5400	1.4500	1.5000	+0.671%	2,133,010	+7,237.333%
2021-12-13	1.5200	1.5699	1.4300	1.4900	-4.487%	2,712,638	+7,286.577%
2021-12-10	1.7500	1.7800	1.5500	1.5600	-4.878%	1,385,399	+6,955.128%
2021-12-09	1.7000	1.7900	1.6300	1.6400	-5.747%	894,321	+6,610.976%
2021-12-08	1.7850	1.7999	1.7250	1.7400	-1.136%	822,488	+6,225.287%
2021-12-07	1.6400	1.8200	1.6304	1.7600	+10.692%	4,057,270	+6,153.409%
2021-12-06	1.5700	1.6250	1.5500	1.5900	+3.922%	1,861,350	+6,822.013%
2021-12-03	1.6500	1.6500	1.5150	1.5300	-5.556%	2,234,102	+7,093.464%
2021-12-02	1.6200	1.6682	1.5800	1.6200	+1.250%	2,227,778	+6,693.827%
2021-12-01	1.7300	1.8000	1.5900	1.6000	-6.433%	1,384,556	+6,778.750%
2021-11-30	1.8700	1.8800	1.6550	1.7100	-9.524%	4,717,131	+6,336.257%
2021-11-29	2.0700	2.0775	1.8900	1.8900	-4.545%	1,909,264	+5,723.280%
2021-11-26	1.9900	2.0000	1.8900	1.9800	-4.348%	977,169	+5,458.586%
2021-11-24	2.0100	2.0800	1.9700	2.0700	+1.970%	1,893,593	+5,216.908%
2021-11-23	2.0800	2.1000	1.9600	2.0300	-3.791%	1,859,980	+5,321.675%
2021-11-22	2.1900	2.2550	2.1100	2.1100	-2.315%	1,226,380	+5,116.114%
2021-11-19	2.1500	2.2100	2.1100	2.1600	-0.461%	1,407,646	+4,995.370%
2021-11-18	2.2700	2.2800	2.1350	2.1700	-4.405%	1,826,517	+4,971.889%
2021-11-17	2.3800	2.3900	2.2400	2.2700	-4.622%	1,989,948	+4,748.458%
2021-11-16	2.5000	2.5100	2.3700	2.3800	-5.179%	1,596,800	+4,524.370%
2021-11-15	2.4900	2.5100	2.4250	2.5100	+0.400%	810,088	+4,284.861%
2021-11-12	2.4700	2.5300	2.4600	2.5000	+0.402%	823,443	+4,302.400%
2021-11-11	2.5400	2.5500	2.4700	2.4900	-0.400%	814,902	+4,320.080%
2021-11-10	2.4900	2.6000	2.4670	2.5000	-1.575%	1,301,098	+4,302.400%
2021-11-09	2.6000	2.6100	2.5100	2.5400	-2.308%	1,059,629	+4,233.071%
2021-11-08	2.7500	2.8000	2.5800	2.6000	-7.801%	1,763,323	+4,133.077%
2021-11-05	2.7700	2.8400	2.7500	2.8200	+2.174%	765,144	+3,802.837%
2021-11-04	2.8100	2.8600	2.7500	2.7600	-1.429%	593,848	+3,887.681%
2021-11-03	2.6400	2.8300	2.6400	2.8000	+4.089%	1,430,908	+3,830.714%
2021-11-02	2.6900	2.7300	2.6500	2.6900	0.000%	642,436	+3,991.450%
2021-11-01	2.5600	2.6900	2.5500	2.6900	+3.462%	1,195,082	+3,991.450%
2021-10-29	2.5700	2.6100	2.5500	2.6000	+1.167%	487,154	+4,133.077%
2021-10-28	2.5400	2.5800	2.4800	2.5700	+1.984%	840,534	+4,182.490%
2021-10-27	2.5100	2.5600	2.5000	2.5200	-0.787%	962,828	+4,267.460%
2021-10-26	2.6000	2.6400	2.5300	2.5400	-2.682%	1,281,735	+4,233.071%
2021-10-25	2.6750	2.6800	2.6000	2.6100	-2.247%	1,128,576	+4,116.858%
2021-10-22	2.6400	2.6700	2.5500	2.6700	0.000%	1,053,903	+4,022.097%
2021-10-21	2.7400	2.7700	2.6300	2.6700	-2.555%	1,913,836	+4,022.097%
2021-10-20	2.7200	2.7850	2.7000	2.7400	-1.083%	876,670	+3,916.788%
2021-10-19	2.7800	2.7900	2.6600	2.7700	0.000%	938,310	+3,873.285%
2021-10-18	2.7900	2.7950	2.6850	2.7700	-1.423%	939,376	+3,873.285%
2021-10-15	2.8400	2.8750	2.7800	2.8100	-0.707%	830,540	+3,816.726%
2021-10-14	2.8700	2.9000	2.8200	2.8300	0.000%	553,936	+3,789.046%
2021-10-13	2.8800	2.8800	2.7700	2.8300	-1.049%	553,085	+3,789.046%
2021-10-12	2.8100	2.9000	2.8000	2.8600	+0.704%	802,165	+3,748.252%
2021-10-11	2.8700	2.9199	2.8200	2.8400	+2.158%	861,918	+3,775.352%
2021-10-08	2.7700	2.8500	2.7200	2.7800	0.000%	629,675	+3,858.993%
2021-10-07	2.7600	2.7800	2.6900	2.7800	+1.832%	554,974	+3,858.993%
2021-10-06	2.6500	2.7600	2.6450	2.7300	+0.368%	961,982	+3,931.502%
2021-10-05	2.6500	2.7200	2.6000	2.7200	+2.256%	1,151,119	+3,946.324%
2021-10-04	2.7300	2.7400	2.6300	2.6600	-5.338%	1,250,515	+4,037.594%
2021-10-01	2.8400	2.8550	2.7950	2.8100	0.000%	1,176,974	+3,816.726%
2021-09-30	2.7600	2.8500	2.7300	2.8100	+1.079%	677,397	+3,816.726%
2021-09-29	2.8000	2.8500	2.7600	2.7800	-2.113%	887,696	+3,858.993%
2021-09-28	2.9000	2.9050	2.7850	2.8400	-3.729%	1,399,890	+3,775.352%
2021-09-27	2.8700	3.0400	2.8306	2.9500	+2.431%	1,544,385	+3,630.847%
2021-09-24	2.8100	2.9350	2.8000	2.8800	+1.408%	728,983	+3,721.528%
2021-09-23	2.8100	2.8900	2.8100	2.8400	+2.158%	911,139	+3,775.352%
2021-09-22	2.6700	2.7800	2.6700	2.7800	+4.120%	724,220	+3,858.993%
2021-09-21	2.6600	2.7150	2.6150	2.6700	+1.136%	803,758	+4,022.097%
2021-09-20	2.7200	2.7500	2.6250	2.6400	-7.368%	1,157,689	+4,068.939%
2021-09-17	2.7900	2.9690	2.7800	2.8500	+2.888%	2,262,117	+3,761.754%
2021-09-16	2.6700	2.7900	2.6300	2.7700	+3.358%	739,546	+3,873.285%
2021-09-15	2.6700	2.7300	2.6250	2.6800	0.000%	428,487	+4,006.716%
2021-09-14	2.7500	2.7700	2.6200	2.6800	-3.597%	1,120,461	+4,006.716%
2021-09-13	2.8700	2.9250	2.7600	2.7800	-3.136%	1,230,719	+3,858.993%
2021-09-10	2.7400	2.9100	2.7200	2.8700	+5.128%	1,323,806	+3,734.843%
2021-09-09	2.6400	2.7700	2.6100	2.7300	+2.247%	798,082	+3,931.502%
2021-09-08	2.6800	2.7300	2.6400	2.6700	-2.555%	901,192	+4,022.097%
2021-09-07	2.7400	2.8399	2.7107	2.7400	0.000%	864,556	+3,916.788%
2021-09-03	2.6900	2.7900	2.6311	2.7400	+1.107%	995,202	+3,916.788%
2021-09-02	2.7100	2.7350	2.6700	2.7100	-0.368%	659,544	+3,961.255%
2021-09-01	2.7300	2.7800	2.6525	2.7200	-0.366%	632,023	+3,946.324%
2021-08-31	2.5900	2.7300	2.5900	2.7300	+4.598%	1,394,033	+3,931.502%
2021-08-30	2.7100	2.7300	2.5750	2.6100	-2.974%	1,029,126	+4,116.858%
2021-08-27	2.6100	2.7150	2.6100	2.6900	+2.672%	780,564	+3,991.450%
2021-08-26	2.6300	2.6950	2.5900	2.6200	-0.380%	772,687	+4,100.763%
2021-08-25	2.5800	2.6600	2.5500	2.6300	+2.335%	1,097,058	+4,084.791%
2021-08-24	2.4500	2.6300	2.4200	2.5700	+5.328%	1,811,658	+4,182.490%
2021-08-23	2.5100	2.5500	2.4300	2.4400	-0.408%	1,597,583	+4,410.656%
2021-08-20	2.3400	2.4500	2.3400	2.4500	+3.814%	910,836	+4,392.245%
2021-08-19	2.3900	2.4301	2.3300	2.3600	-3.279%	1,285,825	+4,563.559%
2021-08-18	2.4500	2.5150	2.4300	2.4400	-0.408%	995,528	+4,410.656%
2021-08-17	2.5000	2.5300	2.3901	2.4500	-4.297%	1,443,628	+4,392.245%
2021-08-16	2.5700	2.6400	2.5200	2.5600	-1.538%	784,970	+4,199.219%
2021-08-13	2.6700	2.6700	2.5700	2.6000	-2.622%	1,087,487	+4,133.077%
2021-08-12	2.7600	2.7790	2.6500	2.6700	-3.957%	1,129,059	+4,022.097%
2021-08-11	2.7300	2.8200	2.6300	2.7800	+1.091%	1,935,287	+3,858.993%
2021-08-10	2.9300	2.9500	2.7300	2.7500	-5.822%	2,140,035	+3,902.182%
2021-08-09	2.6500	3.0150	2.5500	2.9200	+10.189%	4,227,160	+3,669.178%
2021-08-06	2.5100	2.6650	2.5000	2.6500	+5.578%	1,537,071	+4,053.208%
2021-08-05	2.3400	2.5400	2.3200	2.5100	+7.725%	1,498,507	+4,284.861%
2021-08-04	2.3900	2.4299	2.3200	2.3300	-4.898%	1,830,473	+4,623.605%
2021-08-03	2.4700	2.4920	2.3900	2.4500	-2.000%	1,171,095	+4,392.245%
2021-08-02	2.5300	2.5700	2.4900	2.5000	-0.794%	1,325,284	+4,302.400%
2021-07-30	2.6100	2.6223	2.4900	2.5200	-4.183%	1,790,595	+4,267.460%
2021-07-29	2.5800	2.6800	2.5600	2.6300	+3.137%	992,652	+4,084.791%
2021-07-28	2.5700	2.5997	2.5100	2.5500	0.000%	1,095,677	+4,216.078%
2021-07-27	2.6000	2.6250	2.5000	2.5500	-3.409%	770,824	+4,216.078%
2021-07-26	2.5500	2.6800	2.5400	2.6400	+3.937%	868,706	+4,068.939%
2021-07-23	2.5800	2.5800	2.5010	2.5400	-0.781%	1,099,938	+4,233.071%
2021-07-22	2.7000	2.7100	2.5200	2.5600	-3.759%	1,482,844	+4,199.219%
2021-07-21	2.6400	2.6900	2.5906	2.6600	+3.101%	1,519,197	+4,037.594%
2021-07-20	2.5500	2.6100	2.4435	2.5800	+5.738%	1,257,811	+4,165.891%
2021-07-19	2.5000	2.5168	2.3800	2.4400	-3.937%	1,839,515	+4,410.656%
2021-07-16	2.6300	2.6700	2.5300	2.5400	-2.682%	1,675,728	+4,233.071%

document.getElementById("DTshx4").onerror = function(){this.style.display='none';}; .dark-mode .mWggBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mWggBN{ color: #333333; background-color: white; border: 2px solid #333333; }DSDrive Shack Inc.stock NYSE

DS
Drive Shack Inc.
stock NYSE