Dark

DSS
DSS, Inc.
stock NYSEAMERICAN

At Close

Mar 2, 2026 3:59:30 PM EST

0.9213USD+0.904%(+0.0083)8,883

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 2, 2026 9:05:30 AM EST

0.8600USD-5.805%(-0.0530)1,076

After-hours

Mar 2, 2026 4:51:30 PM EST

0.9300USD+0.950%(+0.0088)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	0.928700	0.930000	0.891000	0.915000	+0.219%	8,883	0.000%
2026-02-27	0.913500	0.930000	0.890000	0.913000	+1.569%	30,920	+0.219%
2026-02-26	0.950000	0.950000	0.897100	0.898900	-1.695%	12,349	+1.791%
2026-02-25	0.945000	0.945400	0.893400	0.914400	+2.718%	11,917	+0.066%
2026-02-24	0.940000	0.940000	0.880100	0.890200	-2.047%	103,803	+2.786%
2026-02-23	0.910000	0.938400	0.900000	0.908800	-1.217%	35,237	+0.682%
2026-02-20	0.864800	0.930000	0.864800	0.920000	+1.043%	19,557	-0.543%
2026-02-19	0.910000	0.946000	0.901000	0.910500	-3.393%	19,558	+0.494%
2026-02-18	0.922900	0.970000	0.901000	0.942480	-0.792%	18,762	-2.916%
2026-02-17	0.944000	0.950000	0.900000	0.950000	+3.261%	47,402	-3.684%
2026-02-13	0.924500	0.944000	0.910000	0.920000	+1.714%	19,373	-0.543%
2026-02-12	0.970000	0.970000	0.904000	0.904500	-4.286%	51,246	+1.161%
2026-02-11	0.916400	0.955000	0.904200	0.945000	+2.717%	26,634	-3.175%
2026-02-10	0.910000	0.920000	0.890000	0.920000	+1.099%	83,427	-0.543%
2026-02-09	0.929300	0.959900	0.890000	0.910000	-0.936%	71,334	+0.549%
2026-02-06	0.952000	0.969500	0.890000	0.918600	+3.202%	90,700	-0.392%
2026-02-05	0.882100	0.960600	0.882100	0.890100	-5.309%	265,562	+2.797%
2026-02-04	0.990000	0.990000	0.910000	0.940000	-32.374%	816,367	-2.660%
2026-02-03	1.350000	1.470000	1.180000	1.390000	+17.797%	611,341	-34.173%
2026-02-02	1.000000	1.860000	1.000000	1.180000	+15.686%	3,363,726	-22.458%
2026-01-30	1.010000	1.090000	1.010000	1.020000	-6.422%	8,042	-10.294%
2026-01-29	1.210000	1.250000	1.090000	1.090000	-9.917%	32,351	-16.055%
2026-01-28	1.230000	1.250000	1.190100	1.210000	-1.626%	9,583	-24.380%
2026-01-27	1.100000	1.250000	1.089900	1.230000	+11.818%	17,660	-25.610%
2026-01-26	0.960000	1.100000	0.960000	1.100000	+10.397%	12,471	-16.818%
2026-01-23	1.010000	1.159900	0.960000	0.996400	-0.360%	20,461	-8.169%
2026-01-22	1.020000	1.020000	0.975000	1.000000	+1.010%	1,726	-8.500%
2026-01-21	0.990100	1.015000	0.990000	0.990000	-0.732%	3,081	-7.576%
2026-01-20	1.050000	1.050000	0.997300	0.997300	-0.519%	2,084	-8.252%
2026-01-16	1.010000	1.040000	0.980000	1.002500	-4.524%	8,415	-8.728%
2026-01-15	0.970000	1.080000	0.950000	1.050000	+3.960%	4,107	-12.857%
2026-01-14	1.000000	1.010000	0.940001	1.010000	+4.124%	4,422	-9.406%
2026-01-13	1.030000	1.030000	0.910000	0.970000	-7.619%	7,588	-5.670%
2026-01-12	1.060000	1.080000	1.050000	1.050000	-0.474%	8,826	-12.857%
2026-01-09	0.969000	1.080000	0.969000	1.055000	+12.234%	57,190	-13.270%
2026-01-08	0.969000	0.969000	0.940001	0.940001	-2.032%	1,824	-2.660%
2026-01-07	0.950000	0.969000	0.938100	0.959500	-0.980%	21,925	-4.638%
2026-01-06	0.950000	0.969000	0.949900	0.969000	+1.572%	3,765	-5.573%
2026-01-05	0.967600	0.967600	0.917200	0.954001	-1.405%	6,382	-4.088%
2026-01-02	0.906000	0.970000	0.906000	0.967600	+4.290%	23,378	-5.436%
2025-12-31	0.950000	0.950000	0.900101	0.927800	-3.354%	8,771	-1.380%
2025-12-30	0.961000	0.975500	0.950000	0.960000	-2.041%	22,915	-4.687%
2025-12-29	0.965100	0.980000	0.950000	0.980000	+1.021%	12,411	-6.633%
2025-12-26	0.800000	0.976000	0.800000	0.970100	-2.010%	23,293	-5.680%
2025-12-24	0.979600	0.990000	0.979600	0.990000	+4.200%	3,220	-7.576%
2025-12-23	0.956000	0.990000	0.920000	0.950100	-1.031%	14,101	-3.694%
2025-12-22	0.950000	0.979600	0.920100	0.960000	+1.053%	36,168	-4.687%
2025-12-19	0.969900	0.979500	0.950000	0.950000	-3.061%	11,590	-3.684%
2025-12-18	0.990000	0.990000	0.970000	0.980000	0.000%	7,020	-6.633%
2025-12-17	0.950100	0.980000	0.950100	0.980000	+2.984%	7,886	-6.633%
2025-12-16	0.960000	0.989900	0.950100	0.951600	-4.352%	15,044	-3.846%
2025-12-15	1.000000	1.005700	0.980100	0.994900	+1.510%	16,636	-8.031%
2025-12-12	0.980100	1.020000	0.980000	0.980100	-2.960%	3,438	-6.642%
2025-12-11	1.025000	1.040000	1.000000	1.010000	-1.942%	13,778	-9.406%
2025-12-10	1.030000	1.080000	1.000000	1.030000	-3.738%	4,363	-11.165%
2025-12-09	1.060000	1.070000	1.009100	1.070000	+2.727%	4,851	-14.486%
2025-12-08	1.040000	1.090000	1.040000	1.041600	+0.327%	12,455	-12.154%
2025-12-05	1.000000	1.038200	0.980100	1.038200	+3.820%	1,276	-11.867%
2025-12-04	1.000000	1.042400	0.990000	1.000000	-1.584%	3,328	-8.500%
2025-12-03	1.035200	1.035200	1.016100	1.016100	-0.382%	5,412	-9.950%
2025-12-02	1.050000	1.050000	1.020000	1.020000	-3.774%	1,322	-10.294%
2025-12-01	1.050000	1.060000	1.050000	1.060000	-2.752%	2,432	-13.679%
2025-11-28	1.120000	1.139300	1.090000	1.090000	0.000%	3,315	-16.055%
2025-11-26	1.070000	1.140000	1.070000	1.090000	-1.802%	4,296	-16.055%
2025-11-25	1.000000	1.120000	0.990000	1.110000	+14.433%	6,942	-17.568%
2025-11-24	0.960000	1.001500	0.960000	0.970000	-3.000%	5,519	-5.670%
2025-11-21	1.010000	1.010000	0.950100	1.000000	+2.030%	24,885	-8.500%
2025-11-20	0.981700	1.020000	0.980100	0.980100	-3.912%	7,356	-6.642%
2025-11-19	1.033600	1.037200	1.000000	1.020000	+0.990%	4,870	-10.294%
2025-11-18	1.010000	1.040000	1.000000	1.010000	-4.717%	4,281	-9.406%
2025-11-17	1.060000	1.080000	1.050000	1.060000	0.000%	10,388	-13.679%
2025-11-14	1.103400	1.110000	1.000000	1.060000	-7.018%	21,788	-13.679%
2025-11-13	1.170000	1.170000	1.105000	1.140000	-3.390%	7,911	-19.737%
2025-11-12	1.150000	1.210000	1.150000	1.180000	-3.279%	7,007	-22.458%
2025-11-11	1.225000	1.250000	1.173100	1.220000	+1.667%	3,194	-25.000%
2025-11-10	1.220000	1.240000	1.150000	1.200000	-1.639%	11,380	-23.750%
2025-11-07	1.170000	1.240000	1.170000	1.220000	+0.826%	8,942	-25.000%
2025-11-06	1.170000	1.210000	1.140000	1.210000	+4.310%	14,775	-24.380%
2025-11-05	1.120000	1.250000	1.070100	1.160000	+8.411%	30,625	-21.121%
2025-11-04	1.070000	1.150100	1.050000	1.070000	-4.464%	10,415	-14.486%
2025-11-03	1.110000	1.130000	1.090000	1.120000	-0.885%	10,335	-18.304%
2025-10-31	1.160100	1.200000	1.120500	1.130000	-4.237%	17,105	-19.027%
2025-10-30	1.170000	1.299000	1.110000	1.180000	-0.840%	13,845	-22.458%
2025-10-29	1.230000	1.259900	1.170000	1.190000	-6.299%	22,386	-23.109%
2025-10-28	1.250000	1.290000	1.250000	1.270000	0.000%	12,628	-27.953%
2025-10-27	1.270000	1.300000	1.230000	1.270000	-0.781%	27,619	-27.953%
2025-10-24	1.240000	1.319900	1.220000	1.280000	+0.787%	17,437	-28.516%
2025-10-23	1.330000	1.360000	1.270000	1.270000	-7.299%	48,573	-27.953%
2025-10-22	1.410000	1.450000	1.280000	1.370000	-5.842%	108,112	-33.212%
2025-10-21	1.390000	1.500000	1.330000	1.455000	+4.676%	791,034	-37.113%
2025-10-20	1.370000	1.410000	1.318700	1.390000	+0.725%	16,586	-34.173%
2025-10-17	1.320000	1.380000	1.320000	1.380000	+2.222%	7,883	-33.696%
2025-10-16	1.350000	1.360000	1.290000	1.350000	0.000%	14,863	-32.222%
2025-10-15	1.340000	1.360000	1.310000	1.350000	+1.504%	6,614	-32.222%
2025-10-14	1.320000	1.330000	1.240100	1.330000	+3.101%	11,318	-31.203%
2025-10-13	1.290000	1.337600	1.260000	1.290000	-0.155%	9,303	-29.070%
2025-10-10	1.350000	1.350000	1.270000	1.292000	-2.857%	10,077	-29.180%
2025-10-09	1.370000	1.405000	1.310000	1.330000	-5.000%	10,792	-31.203%
2025-10-08	1.380000	1.400000	1.370000	1.400000	0.000%	8,693	-34.643%
2025-10-07	1.400000	1.430000	1.390000	1.400000	-3.448%	15,108	-34.643%
2025-10-06	1.450000	1.469900	1.370000	1.450000	-1.695%	30,116	-36.897%
2025-10-03	1.438500	1.490000	1.400000	1.475000	+5.357%	23,506	-37.966%
2025-10-02	1.330000	1.400000	1.314700	1.400000	+4.470%	16,720	-34.643%
2025-10-01	1.330000	1.351700	1.310000	1.340100	-0.733%	3,871	-31.722%
2025-09-30	1.260000	1.350000	1.240000	1.350000	-3.571%	95,262	-32.222%
2025-09-29	1.350000	1.400000	1.300000	1.400000	+2.190%	51,807	-34.643%
2025-09-26	1.400000	1.440000	1.341700	1.370000	+2.622%	43,466	-33.212%
2025-09-25	1.330000	1.350000	1.300000	1.335000	+1.529%	24,845	-31.461%
2025-09-24	1.340000	1.400000	1.300000	1.314900	-0.386%	42,731	-30.413%
2025-09-23	1.380000	1.380000	1.280100	1.320000	0.000%	32,396	-30.682%
2025-09-22	1.360000	1.380000	1.280000	1.320000	-5.714%	35,393	-30.682%
2025-09-19	1.290000	1.400000	1.270000	1.400000	+7.692%	60,884	-34.643%
2025-09-18	1.220000	1.380000	1.220000	1.300000	+6.557%	40,152	-29.615%
2025-09-17	1.335000	1.339900	1.220000	1.220000	-5.426%	38,346	-25.000%
2025-09-16	1.200000	1.340000	1.200000	1.290000	+4.032%	55,067	-29.070%
2025-09-15	1.280000	1.280000	1.200000	1.240000	-3.125%	50,066	-26.210%
2025-09-12	1.310000	1.345000	1.260000	1.280000	-2.290%	47,744	-28.516%
2025-09-11	1.240000	1.438700	1.240000	1.310000	+5.645%	174,828	-30.153%
2025-09-10	1.220000	1.265000	1.190400	1.240000	+0.813%	38,072	-26.210%
2025-09-09	1.150000	1.270000	1.100100	1.230000	-1.600%	128,497	-25.610%
2025-09-08	1.210000	1.649500	1.190000	1.250000	0.000%	1,417,442	-26.800%
2025-09-05	1.210000	1.299100	1.190000	1.250000	+3.306%	29,327	-26.800%
2025-09-04	1.320000	1.333000	1.190000	1.210000	-11.029%	53,086	-24.380%
2025-09-03	1.090000	1.400000	1.010000	1.360000	+17.241%	365,875	-32.721%
2025-09-02	1.210000	1.230000	1.131100	1.160000	-5.691%	84,594	-21.121%
2025-08-29	1.120000	1.310000	1.120000	1.230000	-4.651%	279,403	-25.610%
2025-08-28	1.520000	1.590000	1.220000	1.290000	-25.434%	859,702	-29.070%
2025-08-27	1.800000	1.895000	1.530000	1.730000	+14.570%	8,082,794	-47.110%
2025-08-26	1.250000	1.530000	1.220100	1.510000	+20.800%	3,124,896	-39.404%
2025-08-25	0.840000	1.280000	0.840000	1.250000	+49.272%	1,028,549	-26.800%
2025-08-22	0.841900	0.889990	0.830600	0.837400	-0.310%	11,582	+9.267%
2025-08-21	0.856000	0.860000	0.835000	0.840000	+1.083%	12,023	+8.929%
2025-08-20	0.840000	0.850000	0.831000	0.831000	-1.213%	1,242	+10.108%
2025-08-19	0.900000	0.900000	0.841000	0.841200	-2.186%	16,315	+8.773%
2025-08-18	0.849000	0.860000	0.845000	0.860000	+2.994%	4,051	+6.395%
2025-08-15	0.800000	0.850000	0.800000	0.835000	+0.391%	11,198	+9.581%
2025-08-14	0.830000	0.839990	0.820100	0.831749	-1.568%	2,911	+10.009%
2025-08-13	0.850000	0.859800	0.840000	0.845000	+1.807%	6,562	+8.284%
2025-08-12	0.868900	0.868900	0.820000	0.830000	-0.539%	18,929	+10.241%
2025-08-11	0.861000	0.861000	0.820000	0.834500	-2.977%	32,140	+9.646%
2025-08-08	0.919800	0.929623	0.850000	0.860101	+2.308%	22,372	+6.383%
2025-08-07	0.990000	0.990000	0.800000	0.840700	-15.089%	128,984	+8.838%
2025-08-06	0.980000	1.010000	0.925500	0.990100	-4.789%	10,841	-7.585%
2025-08-05	1.000100	1.039900	0.990000	1.039900	-0.962%	33,523	-12.011%
2025-08-04	1.050000	1.050000	1.050000	1.050000	-0.943%	4,016	-12.857%
2025-08-01	1.000900	1.069900	1.000900	1.060000	+0.943%	5,878	-13.679%
2025-07-31	1.090000	1.114000	1.050100	1.050100	-3.661%	14,400	-12.865%
2025-07-30	1.100000	1.170000	1.035000	1.090000	-3.068%	59,119	-16.055%
2025-07-29	1.190000	1.190000	1.110000	1.124500	-3.060%	18,428	-18.631%
2025-07-28	1.090000	1.249900	1.050000	1.160000	+0.870%	94,370	-21.121%
2025-07-25	1.190000	1.200000	1.080000	1.150000	-1.709%	102,363	-20.435%
2025-07-24	0.940000	1.390000	0.912000	1.170000	+21.244%	585,426	-21.795%
2025-07-23	0.930100	0.966700	0.912100	0.965000	+5.811%	11,948	-5.181%
2025-07-22	0.881000	0.950000	0.851200	0.912000	+0.104%	39,456	+0.329%
2025-07-21	0.920000	0.937800	0.911050	0.911050	-1.646%	17,462	+0.434%
2025-07-18	0.920000	0.942083	0.880000	0.926300	+1.235%	28,689	-1.220%
2025-07-17	0.927599	0.970000	0.915000	0.915000	-2.660%	13,339	0.000%
2025-07-16	0.932300	0.980000	0.907700	0.940000	+1.842%	11,191	-2.660%
2025-07-15	0.930000	0.950500	0.920000	0.923000	-2.842%	22,230	-0.867%
2025-07-14	0.896700	0.956600	0.888700	0.950000	+2.260%	45,633	-3.684%
2025-07-11	0.900000	0.929000	0.897460	0.929000	+4.972%	10,277	-1.507%
2025-07-10	0.841200	0.890100	0.841200	0.885000	+5.232%	7,466	+3.390%
2025-07-09	0.830000	0.888600	0.830000	0.841000	-2.932%	9,711	+8.799%
2025-07-08	0.830000	0.900000	0.830000	0.866400	-0.414%	12,871	+5.609%
2025-07-07	0.888900	0.918699	0.860001	0.870000	-2.269%	48,069	+5.172%
2025-07-03	0.890200	0.904500	0.890200	0.890200	+0.011%	1,818	+2.786%
2025-07-02	0.891500	0.900200	0.879900	0.890100	-2.176%	15,917	+2.797%
2025-07-01	0.940000	0.940000	0.902800	0.909900	-3.202%	10,052	+0.561%
2025-06-30	0.860000	0.940000	0.860000	0.940000	+6.812%	23,054	-2.660%
2025-06-27	0.910000	0.915900	0.856000	0.880050	-3.914%	23,910	+3.971%
2025-06-26	0.882700	0.964000	0.880100	0.915900	+0.648%	38,694	-0.098%
2025-06-25	0.910300	0.915900	0.820010	0.910000	+5.814%	169,012	+0.549%
2025-06-24	0.980000	1.030000	0.789900	0.860000	-9.474%	3,336,919	+6.395%
2025-06-23	0.920000	0.970000	0.920000	0.950000	+4.396%	21,739	-3.684%
2025-06-20	0.880000	0.960539	0.880000	0.910000	-7.143%	14,113	+0.549%
2025-06-18	0.980000	0.980000	0.927553	0.980000	+1.073%	10,583	-6.633%
2025-06-17	0.950000	0.969600	0.946400	0.969600	-0.696%	16,008	-5.631%
2025-06-16	0.930000	0.978800	0.919800	0.976400	+0.660%	5,014	-6.288%
2025-06-13	0.910000	0.990000	0.910000	0.970000	-0.021%	7,335	-5.670%
2025-06-12	0.929600	0.970200	0.929600	0.970200	+3.213%	11,754	-5.690%
2025-06-11	0.924100	0.940000	0.910002	0.940000	0.000%	2,909	-2.660%
2025-06-10	0.879100	0.940000	0.879100	0.940000	+0.106%	10,229	-2.660%
2025-06-09	0.852000	0.939000	0.852000	0.939000	+10.237%	17,069	-2.556%
2025-06-06	0.825000	0.860000	0.824521	0.851800	+1.526%	5,197	+7.420%
2025-06-05	0.830000	0.855100	0.829900	0.839000	+1.084%	7,424	+9.058%
2025-06-04	0.890000	0.890000	0.790000	0.830000	-5.821%	41,797	+10.241%
2025-06-03	0.875000	0.885000	0.870000	0.881300	+2.465%	4,913	+3.824%
2025-06-02	0.890000	0.899900	0.860100	0.860100	-4.433%	2,630	+6.383%
2025-05-30	0.900000	0.900000	0.900000	0.900000	-0.011%	800	+1.667%
2025-05-29	0.851000	0.914900	0.851000	0.900100	-1.628%	10,456	+1.655%
2025-05-28	0.869999	0.915000	0.850000	0.915000	+3.977%	27,090	0.000%
2025-05-27	0.890000	0.910000	0.730000	0.880000	-2.222%	30,680	+3.977%
2025-05-23	0.900100	0.912500	0.900000	0.900000	-1.961%	14,324	+1.667%
2025-05-22	0.835800	0.918000	0.835800	0.918000	+3.111%	19,701	-0.327%
2025-05-21	0.861000	0.890300	0.840600	0.890300	-0.011%	4,632	+2.774%
2025-05-20	0.860700	0.920600	0.860700	0.890400	-0.034%	6,800	+2.763%
2025-05-19	0.880000	0.890700	0.829900	0.890700	-1.362%	16,184	+2.728%
2025-05-16	0.920000	0.950000	0.903000	0.903000	-4.947%	9,476	+1.329%
2025-05-15	0.980000	0.980000	0.940000	0.950000	-2.062%	6,708	-3.684%
2025-05-14	0.861000	0.990000	0.861000	0.970000	+8.989%	24,799	-5.670%
2025-05-13	0.980000	0.980000	0.800100	0.890000	-6.806%	30,156	+2.809%
2025-05-12	0.910000	0.964900	0.874000	0.954999	+3.917%	5,713	-4.188%
2025-05-09	0.870000	0.919000	0.870000	0.919000	+5.632%	3,776	-0.435%
2025-05-08	0.850000	0.890000	0.850000	0.870000	+1.754%	6,910	+5.172%
2025-05-07	0.920000	0.939500	0.720000	0.855000	-9.043%	111,073	+7.018%
2025-05-06	1.000000	1.000000	0.940000	0.940000	-6.000%	4,366	-2.660%
2025-05-05	1.000000	1.000000	0.969000	1.000000	+0.100%	3,930	-8.500%
2025-05-02	0.960000	1.000000	0.960000	0.999000	+2.393%	11,521	-8.408%
2025-05-01	0.952300	1.000000	0.952300	0.975650	+2.023%	2,937	-6.216%
2025-04-30	0.992500	0.993000	0.956300	0.956300	-0.644%	2,782	-4.319%
2025-04-29	0.980000	0.980000	0.932600	0.962500	0.000%	2,772	-4.935%
2025-04-28	0.930000	0.962500	0.917500	0.962500	+1.583%	5,440	-4.935%
2025-04-25	0.940000	0.980000	0.939900	0.947500	-1.302%	10,164	-3.430%
2025-04-24	0.910000	0.970000	0.860000	0.960000	+4.348%	14,721	-4.687%
2025-04-23	0.940000	0.940000	0.880000	0.920000	-2.128%	17,950	-0.543%
2025-04-22	0.920000	0.958800	0.880000	0.940000	0.000%	13,297	-2.660%
2025-04-21	0.990000	0.990000	0.898700	0.940000	-4.781%	8,330	-2.660%
2025-04-17	0.947600	1.000000	0.927700	0.987200	+0.982%	5,789	-7.314%
2025-04-16	0.930000	0.977600	0.930000	0.977600	+2.905%	2,444	-6.403%
2025-04-15	0.920000	0.950000	0.920000	0.950000	+3.261%	2,005	-3.684%
2025-04-14	0.911000	0.920000	0.911000	0.920000	+4.427%	2,320	-0.543%
2025-04-11	0.850000	0.900000	0.840000	0.881000	+3.525%	5,243	+3.859%
2025-04-10	0.850000	0.900000	0.833880	0.851000	+3.654%	8,560	+7.521%
2025-04-09	0.832900	0.880000	0.820000	0.821000	-3.412%	5,143	+11.449%
2025-04-08	0.900000	0.932700	0.850000	0.850000	-2.601%	41,211	+7.647%
2025-04-07	0.875500	0.900000	0.846900	0.872700	-3.622%	5,350	+4.847%
2025-04-04	0.847750	0.905500	0.830000	0.905500	+1.742%	6,310	+1.049%
2025-04-03	0.850000	0.910000	0.823200	0.890000	-4.064%	5,855	+2.809%
2025-04-02	0.897700	0.957700	0.867800	0.927700	+6.608%	12,984	-1.369%
2025-04-01	0.893200	0.900000	0.840100	0.870200	+0.358%	10,407	+5.148%
2025-03-31	0.980000	0.980000	0.780000	0.867100	-13.290%	92,905	+5.524%
2025-03-28	1.000300	1.029900	0.945000	1.000000	-0.229%	6,272	-8.500%
2025-03-27	0.950000	1.002300	0.950000	1.002300	+5.505%	9,049	-8.710%
2025-03-26	1.060000	1.090000	0.927000	0.950000	-3.061%	25,088	-3.684%
2025-03-25	0.940299	0.980000	0.920100	0.980000	+2.073%	10,795	-6.633%
2025-03-24	0.955000	1.100000	0.890000	0.960100	-3.990%	85,162	-4.697%
2025-03-21	1.020000	1.100000	0.781200	1.000000	+8.225%	603,140	-8.500%
2025-03-20	0.870000	1.090000	0.850200	0.924000	+3.820%	706,243	-0.974%
2025-03-19	0.880000	0.905100	0.879000	0.890000	+4.694%	7,345	+2.809%
2025-03-18	0.830100	0.850100	0.820800	0.850100	-0.573%	8,837	+7.634%
2025-03-17	0.850000	0.880000	0.840000	0.855000	-1.901%	4,456	+7.018%
2025-03-14	0.867500	0.875000	0.844000	0.871567	+3.512%	4,408	+4.983%
2025-03-13	0.842200	0.842200	0.842000	0.842000	-1.058%	6,435	+8.670%
2025-03-12	0.861000	0.861000	0.850000	0.851000	-1.161%	2,036	+7.521%
2025-03-11	0.880000	0.888100	0.842001	0.861000	+0.116%	9,798	+6.272%
2025-03-10	0.890000	0.890000	0.842000	0.860000	-5.495%	29,060	+6.395%
2025-03-07	0.880100	0.928400	0.880100	0.910000	+3.397%	15,797	+0.549%
2025-03-06	0.910000	0.930000	0.880100	0.880100	-3.286%	23,283	+3.965%
2025-03-05	0.919000	0.919000	0.890000	0.910000	+1.122%	3,639	+0.549%
2025-03-04	0.870100	0.899900	0.850100	0.899900	-0.011%	4,104	+1.678%
2025-03-03	0.960000	0.960000	0.900000	0.900000	-0.022%	11,993	+1.667%
2025-02-28	0.870000	0.902200	0.852000	0.900200	+0.022%	5,415	+1.644%
2025-02-27	0.880000	0.909925	0.880000	0.900000	+2.273%	3,346	+1.667%
2025-02-26	0.912000	0.912000	0.870000	0.880000	-6.383%	53,439	+3.977%
2025-02-25	0.912000	0.941600	0.912000	0.940000	-0.170%	5,595	-2.660%
2025-02-24	0.960000	0.960000	0.900000	0.941600	+0.170%	11,544	-2.825%
2025-02-21	0.920000	0.950000	0.920000	0.940000	+2.174%	9,541	-2.660%
2025-02-20	0.930000	0.930000	0.910100	0.920000	-1.086%	839	-0.543%
2025-02-19	0.900000	0.959400	0.900000	0.930100	+0.011%	6,039	-1.623%
2025-02-18	0.920000	0.959800	0.910000	0.930000	-2.105%	16,114	-1.613%
2025-02-14	0.920000	0.950000	0.910000	0.950000	+4.396%	4,317	-3.684%
2025-02-13	0.905900	0.938600	0.905900	0.910000	-2.757%	12,337	+0.549%
2025-02-12	0.810000	0.970000	0.810000	0.935800	+10.484%	38,916	-2.223%
2025-02-11	0.848500	0.848600	0.827600	0.847000	-1.017%	4,766	+8.028%
2025-02-10	0.853800	0.869900	0.850001	0.855700	-0.511%	5,793	+6.930%
2025-02-07	0.849900	0.870000	0.849900	0.860099	-1.138%	11,219	+6.383%
2025-02-06	0.910200	0.910200	0.870000	0.870000	-3.333%	11,170	+5.172%
2025-02-05	0.970000	0.970000	0.900000	0.900000	-3.226%	17,163	+1.667%
2025-02-04	0.864200	0.950000	0.860000	0.930000	+8.140%	36,020	-1.613%
2025-02-03	0.960000	0.990000	0.773000	0.860000	+11.399%	90,092	+6.395%
2025-01-31	0.780000	0.814000	0.770500	0.772000	-1.656%	6,364	+18.523%
2025-01-30	0.810000	0.810000	0.770000	0.784999	-3.087%	34,536	+16.561%
2025-01-29	0.810000	0.810000	0.810000	0.810000	-1.220%	4	+12.963%
2025-01-28	0.810000	0.910000	0.810000	0.820000	-5.355%	9,063	+11.585%
2025-01-27	0.877000	0.914045	0.820000	0.866400	+0.487%	9,393	+5.609%
2025-01-24	0.838213	0.923600	0.811300	0.862200	+3.755%	13,804	+6.124%
2025-01-23	0.850000	0.861001	0.830000	0.831000	-2.235%	23,846	+10.108%
2025-01-22	0.860000	0.929600	0.850000	0.850000	-1.163%	7,543	+7.647%
2025-01-21	0.870000	0.903700	0.860000	0.860000	-0.186%	9,727	+6.395%
2025-01-17	0.900000	0.947186	0.860000	0.861600	-1.520%	13,272	+6.198%
2025-01-16	0.940000	0.990000	0.874900	0.874900	-6.926%	20,473	+4.583%
2025-01-15	0.930000	0.950000	0.900100	0.940000	-5.041%	15,857	-2.660%
2025-01-14	0.942500	0.989900	0.930000	0.989900	+6.452%	4,022	-7.566%
2025-01-13	0.930000	0.940000	0.890000	0.929900	-0.011%	34,924	-1.602%
2025-01-10	0.950000	0.980000	0.890000	0.930000	-2.105%	4,994	-1.613%
2025-01-08	0.970000	0.990000	0.950000	0.950000	-4.040%	19,857	-3.684%
2025-01-07	1.100000	1.100000	0.990000	0.990000	-0.980%	33,153	-7.576%
2025-01-06	0.915300	1.020000	0.910100	0.999800	+11.089%	75,606	-8.482%
2025-01-03	0.967000	0.970000	0.900000	0.900000	-6.240%	16,493	+1.667%
2025-01-02	0.889900	0.989900	0.889900	0.959901	+6.656%	35,371	-4.678%
2024-12-31	0.930000	0.990000	0.900000	0.900000	-10.000%	56,301	+1.667%
2024-12-30	0.910000	1.040000	0.872200	1.000000	+11.111%	75,807	-8.500%
2024-12-27	0.900000	0.909900	0.872200	0.900000	-1.099%	15,178	+1.667%
2024-12-26	0.872300	0.935450	0.872201	0.910000	+2.224%	12,719	+0.549%
2024-12-24	0.850000	0.936200	0.850000	0.890200	+2.310%	10,499	+2.786%
2024-12-23	0.805100	0.919300	0.805100	0.870100	+5.072%	106,603	+5.160%
2024-12-20	0.830000	0.859900	0.805000	0.828100	-3.698%	74,602	+10.494%
2024-12-19	0.919000	0.920000	0.850000	0.859900	-4.445%	28,211	+6.408%
2024-12-18	0.890000	0.969999	0.880000	0.899900	-1.088%	65,964	+1.678%
2024-12-17	0.910000	0.930000	0.880501	0.909800	-0.022%	52,842	+0.572%
2024-12-16	0.950000	0.996300	0.910000	0.910000	-11.650%	98,616	+0.549%
2024-12-13	1.080000	1.220000	1.000000	1.030000	+6.784%	487,717	-11.165%
2024-12-12	0.970000	1.050000	0.950600	0.964566	-2.579%	58,957	-5.139%
2024-12-11	1.010000	1.010000	0.950000	0.990100	-1.970%	20,740	-7.585%
2024-12-10	1.010000	1.040000	0.990000	1.010000	-4.717%	6,304	-9.406%
2024-12-09	1.100000	1.100000	1.010000	1.060000	+1.923%	29,967	-13.679%
2024-12-06	0.855200	1.080000	0.855200	1.040000	+12.945%	93,235	-12.019%
2024-12-05	0.860000	0.950000	0.860000	0.920800	+0.087%	33,747	-0.630%
2024-12-04	0.901900	0.930000	0.901900	0.920000	+1.099%	10,225	-0.543%
2024-12-03	0.970000	0.970000	0.901000	0.910000	-7.143%	11,262	+0.549%
2024-12-02	1.020000	1.020000	0.900000	0.980000	-3.922%	74,775	-6.633%
2024-11-29	0.930000	1.020000	0.924000	1.020000	+9.677%	28,971	-10.294%
2024-11-27	0.917000	0.946000	0.900501	0.930000	+1.528%	24,506	-1.613%
2024-11-26	0.990000	1.040000	0.900000	0.916000	-11.068%	54,244	-0.109%
2024-11-25	1.070000	1.099900	1.010000	1.030000	-3.738%	37,578	-11.165%
2024-11-22	1.020000	1.100000	1.010000	1.070000	+4.902%	74,671	-14.486%
2024-11-21	1.040000	1.050000	1.000800	1.020000	-1.923%	19,282	-10.294%
2024-11-20	1.050000	1.050100	1.020100	1.040000	0.000%	20,227	-12.019%
2024-11-19	1.050000	1.110000	1.020000	1.040000	-0.952%	48,039	-12.019%
2024-11-18	1.060000	1.070000	1.040000	1.050000	-0.943%	7,666	-12.857%
2024-11-15	1.100000	1.120000	1.060000	1.060000	-0.935%	8,836	-13.679%
2024-11-14	1.070000	1.130000	1.050300	1.070000	-5.310%	27,492	-14.486%
2024-11-13	1.150000	1.160000	1.060100	1.130000	-1.310%	31,507	-19.027%
2024-11-12	1.100000	1.177600	1.100000	1.145000	+1.327%	28,054	-20.087%
2024-11-11	1.150000	1.170000	1.130000	1.130000	-2.586%	16,914	-19.027%
2024-11-08	1.160000	1.210000	1.160000	1.160000	+0.870%	10,866	-21.121%
2024-11-07	1.320000	1.330000	1.150000	1.150000	-13.715%	119,154	-20.435%
2024-11-06	1.400000	1.400100	1.332800	1.332800	+0.970%	20,179	-31.348%
2024-11-05	1.305000	1.380000	1.290000	1.320000	-1.507%	7,265	-30.682%
2024-11-04	1.340000	1.370000	1.300000	1.340200	+3.835%	4,604	-31.727%
2024-11-01	1.270000	1.290700	1.240000	1.290700	-0.715%	16,063	-29.108%
2024-10-31	1.370000	1.390000	1.260000	1.300000	-1.515%	14,584	-29.615%
2024-10-30	1.350000	1.350000	1.260000	1.320000	-0.068%	3,166	-30.682%
2024-10-29	1.340000	1.340000	1.320000	1.320900	-2.156%	3,567	-30.729%
2024-10-28	1.420000	1.420000	1.350000	1.350000	-1.818%	5,391	-32.222%
2024-10-25	1.339300	1.430000	1.322000	1.375000	+0.365%	18,981	-33.455%
2024-10-24	1.490000	1.490000	1.350100	1.370000	-6.803%	15,461	-33.212%
2024-10-23	1.240000	1.500000	1.230000	1.470000	+15.748%	136,271	-37.755%
2024-10-22	1.230000	1.300000	1.200000	1.270000	+2.419%	22,170	-27.953%
2024-10-21	1.300000	1.300000	1.240000	1.240000	-3.419%	4,197	-26.210%
2024-10-18	1.270100	1.290000	1.270000	1.283900	-0.473%	3,551	-28.733%
2024-10-17	1.270000	1.300000	1.240000	1.290000	+4.032%	12,333	-29.070%
2024-10-16	1.240000	1.280000	1.210000	1.240000	+1.873%	20,567	-26.210%
2024-10-15	1.219900	1.260000	1.213800	1.217200	-0.230%	8,676	-24.827%
2024-10-14	1.190000	1.220000	1.180000	1.220000	0.000%	3,355	-25.000%
2024-10-11	1.220000	1.230000	1.220000	1.220000	-0.204%	5,436	-25.000%
2024-10-10	1.206700	1.240000	1.200000	1.222500	+1.033%	1,612	-25.153%
2024-10-09	1.192000	1.210000	1.192000	1.210000	-2.072%	4,667	-24.380%
2024-10-08	1.200000	1.259500	1.200000	1.235600	+2.116%	2,651	-25.947%
2024-10-07	1.210000	1.270000	1.200000	1.210000	-2.959%	8,168	-24.380%
2024-10-04	1.249200	1.249200	1.210000	1.246902	+2.205%	4,376	-26.618%
2024-10-03	1.210000	1.220000	1.210000	1.220000	+0.826%	2,523	-25.000%
2024-10-02	1.210000	1.240000	1.210000	1.210000	-2.199%	4,068	-24.380%
2024-10-01	1.270000	1.270800	1.200000	1.237200	-2.583%	10,142	-26.043%
2024-09-30	1.280000	1.310000	1.270000	1.270000	-3.053%	3,738	-27.953%
2024-09-27	1.250700	1.310000	1.250000	1.310000	+7.377%	7,712	-30.153%
2024-09-26	1.230000	1.260000	1.200000	1.220000	0.000%	24,930	-25.000%
2024-09-25	1.250000	1.250000	1.210000	1.220000	-3.175%	7,303	-25.000%
2024-09-24	1.210000	1.290000	1.200000	1.260000	-2.326%	17,924	-27.381%
2024-09-23	1.269100	1.290000	1.240000	1.290000	+4.032%	15,851	-29.070%
2024-09-20	1.370000	1.370000	1.240000	1.240000	-10.145%	19,260	-26.210%
2024-09-19	1.374700	1.390000	1.331700	1.380000	+3.759%	10,160	-33.696%
2024-09-18	1.325200	1.343600	1.275000	1.330000	+1.527%	4,838	-31.203%
2024-09-17	1.348000	1.348000	1.310000	1.310000	-1.504%	1,144	-30.153%
2024-09-16	1.250000	1.390000	1.250000	1.330000	-1.481%	8,777	-31.203%
2024-09-13	1.260000	1.350000	1.260000	1.350000	+5.058%	5,104	-32.222%
2024-09-12	1.300000	1.303700	1.285000	1.285000	-2.740%	1,815	-28.794%
2024-09-11	1.270000	1.321200	1.260000	1.321200	+0.855%	9,189	-30.745%
2024-09-10	1.250000	1.330000	1.250000	1.310000	-1.578%	13,555	-30.153%
2024-09-09	1.380000	1.380000	1.302300	1.331000	-5.603%	4,606	-31.255%

document.getElementById("sTP6lt").onerror = function(){this.style.display='none';}; .dark-mode .XKF9sL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XKF9sL{ color: #333333; background-color: white; border: 2px solid #333333; }DSSDSS, Inc.stock NYSEAMERICAN

DSS
DSS, Inc.
stock NYSEAMERICAN