Dark

DSS
DSS, Inc.
stock NYSEAMERICAN

At Close

Jul 14, 2025 3:54:30 PM EDT

0.9500USD+2.260%(+0.0210)45,633

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 14, 2025 8:51:30 AM EDT

0.8887USD-4.338%(-0.0403)300

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	0.896700	0.956600	0.888700	0.950000	+2.260%	45,633	0.000%
2025-07-11	0.900000	0.929000	0.897460	0.929000	+4.972%	10,277	+2.260%
2025-07-10	0.841200	0.890100	0.841200	0.885000	+5.232%	7,466	+7.345%
2025-07-09	0.830000	0.888600	0.830000	0.841000	-2.932%	9,711	+12.961%
2025-07-08	0.830000	0.900000	0.830000	0.866400	-0.414%	12,871	+9.649%
2025-07-07	0.888900	0.918699	0.860001	0.870000	-2.269%	48,069	+9.195%
2025-07-03	0.890200	0.904500	0.890200	0.890200	+0.011%	1,818	+6.718%
2025-07-02	0.891500	0.900200	0.879900	0.890100	-2.176%	15,917	+6.730%
2025-07-01	0.940000	0.940000	0.902800	0.909900	-3.202%	10,052	+4.407%
2025-06-30	0.860000	0.940000	0.860000	0.940000	+6.812%	23,054	+1.064%
2025-06-27	0.910000	0.915900	0.856000	0.880050	-3.914%	23,910	+7.948%
2025-06-26	0.882700	0.964000	0.880100	0.915900	+0.648%	38,694	+3.723%
2025-06-25	0.910300	0.915900	0.820010	0.910000	+5.814%	169,012	+4.396%
2025-06-24	0.980000	1.030000	0.789900	0.860000	-9.474%	3,336,919	+10.465%
2025-06-23	0.920000	0.970000	0.920000	0.950000	+4.396%	21,739	0.000%
2025-06-20	0.880000	0.960539	0.880000	0.910000	-7.143%	14,113	+4.396%
2025-06-18	0.980000	0.980000	0.927553	0.980000	+1.073%	10,583	-3.061%
2025-06-17	0.950000	0.969600	0.946400	0.969600	-0.696%	16,008	-2.021%
2025-06-16	0.930000	0.978800	0.919800	0.976400	+0.660%	5,014	-2.704%
2025-06-13	0.910000	0.990000	0.910000	0.970000	-0.021%	7,335	-2.062%
2025-06-12	0.929600	0.970200	0.929600	0.970200	+3.213%	11,754	-2.082%
2025-06-11	0.924100	0.940000	0.910002	0.940000	0.000%	2,909	+1.064%
2025-06-10	0.879100	0.940000	0.879100	0.940000	+0.106%	10,229	+1.064%
2025-06-09	0.852000	0.939000	0.852000	0.939000	+10.237%	17,069	+1.171%
2025-06-06	0.825000	0.860000	0.824521	0.851800	+1.526%	5,197	+11.529%
2025-06-05	0.830000	0.855100	0.829900	0.839000	+1.084%	7,424	+13.230%
2025-06-04	0.890000	0.890000	0.790000	0.830000	-5.821%	41,797	+14.458%
2025-06-03	0.875000	0.885000	0.870000	0.881300	+2.465%	4,913	+7.795%
2025-06-02	0.890000	0.899900	0.860100	0.860100	-4.433%	2,630	+10.452%
2025-05-30	0.900000	0.900000	0.900000	0.900000	-0.011%	800	+5.556%
2025-05-29	0.851000	0.914900	0.851000	0.900100	-1.628%	10,456	+5.544%
2025-05-28	0.869999	0.915000	0.850000	0.915000	+3.977%	27,090	+3.825%
2025-05-27	0.890000	0.910000	0.730000	0.880000	-2.222%	30,680	+7.955%
2025-05-23	0.900100	0.912500	0.900000	0.900000	-1.961%	14,324	+5.556%
2025-05-22	0.835800	0.918000	0.835800	0.918000	+3.111%	19,701	+3.486%
2025-05-21	0.861000	0.890300	0.840600	0.890300	-0.011%	4,632	+6.706%
2025-05-20	0.860700	0.920600	0.860700	0.890400	-0.034%	6,800	+6.694%
2025-05-19	0.880000	0.890700	0.829900	0.890700	-1.362%	16,184	+6.658%
2025-05-16	0.920000	0.950000	0.903000	0.903000	-4.947%	9,476	+5.205%
2025-05-15	0.980000	0.980000	0.940000	0.950000	-2.062%	6,708	0.000%
2025-05-14	0.861000	0.990000	0.861000	0.970000	+8.989%	24,799	-2.062%
2025-05-13	0.980000	0.980000	0.800100	0.890000	-6.806%	30,156	+6.742%
2025-05-12	0.910000	0.964900	0.874000	0.954999	+3.917%	5,713	-0.523%
2025-05-09	0.870000	0.919000	0.870000	0.919000	+5.632%	3,776	+3.373%
2025-05-08	0.850000	0.890000	0.850000	0.870000	+1.754%	6,910	+9.195%
2025-05-07	0.920000	0.939500	0.720000	0.855000	-9.043%	111,073	+11.111%
2025-05-06	1.000000	1.000000	0.940000	0.940000	-6.000%	4,366	+1.064%
2025-05-05	1.000000	1.000000	0.969000	1.000000	+0.100%	3,930	-5.000%
2025-05-02	0.960000	1.000000	0.960000	0.999000	+2.393%	11,521	-4.905%
2025-05-01	0.952300	1.000000	0.952300	0.975650	+2.023%	2,937	-2.629%
2025-04-30	0.992500	0.993000	0.956300	0.956300	-0.644%	2,782	-0.659%
2025-04-29	0.980000	0.980000	0.932600	0.962500	0.000%	2,772	-1.299%
2025-04-28	0.930000	0.962500	0.917500	0.962500	+1.583%	5,440	-1.299%
2025-04-25	0.940000	0.980000	0.939900	0.947500	-1.302%	10,164	+0.264%
2025-04-24	0.910000	0.970000	0.860000	0.960000	+4.348%	14,721	-1.042%
2025-04-23	0.940000	0.940000	0.880000	0.920000	-2.128%	17,950	+3.261%
2025-04-22	0.920000	0.958800	0.880000	0.940000	0.000%	13,297	+1.064%
2025-04-21	0.990000	0.990000	0.898700	0.940000	-4.781%	8,330	+1.064%
2025-04-17	0.947600	1.000000	0.927700	0.987200	+0.982%	5,789	-3.768%
2025-04-16	0.930000	0.977600	0.930000	0.977600	+2.905%	2,444	-2.823%
2025-04-15	0.920000	0.950000	0.920000	0.950000	+3.261%	2,005	0.000%
2025-04-14	0.911000	0.920000	0.911000	0.920000	+4.427%	2,320	+3.261%
2025-04-11	0.850000	0.900000	0.840000	0.881000	+3.525%	5,243	+7.832%
2025-04-10	0.850000	0.900000	0.833880	0.851000	+3.654%	8,560	+11.633%
2025-04-09	0.832900	0.880000	0.820000	0.821000	-3.412%	5,143	+15.713%
2025-04-08	0.900000	0.932700	0.850000	0.850000	-2.601%	41,211	+11.765%
2025-04-07	0.875500	0.900000	0.846900	0.872700	-3.622%	5,350	+8.858%
2025-04-04	0.847750	0.905500	0.830000	0.905500	+1.742%	6,310	+4.914%
2025-04-03	0.850000	0.910000	0.823200	0.890000	-4.064%	5,855	+6.742%
2025-04-02	0.897700	0.957700	0.867800	0.927700	+6.608%	12,984	+2.404%
2025-04-01	0.893200	0.900000	0.840100	0.870200	+0.358%	10,407	+9.170%
2025-03-31	0.980000	0.980000	0.780000	0.867100	-13.290%	92,905	+9.561%
2025-03-28	1.000300	1.029900	0.945000	1.000000	-0.229%	6,272	-5.000%
2025-03-27	0.950000	1.002300	0.950000	1.002300	+5.505%	9,049	-5.218%
2025-03-26	1.060000	1.090000	0.927000	0.950000	-3.061%	25,088	0.000%
2025-03-25	0.940299	0.980000	0.920100	0.980000	+2.073%	10,795	-3.061%
2025-03-24	0.955000	1.100000	0.890000	0.960100	-3.990%	85,162	-1.052%
2025-03-21	1.020000	1.100000	0.781200	1.000000	+8.225%	603,140	-5.000%
2025-03-20	0.870000	1.090000	0.850200	0.924000	+3.820%	706,243	+2.814%
2025-03-19	0.880000	0.905100	0.879000	0.890000	+4.694%	7,345	+6.742%
2025-03-18	0.830100	0.850100	0.820800	0.850100	-0.573%	8,837	+11.752%
2025-03-17	0.850000	0.880000	0.840000	0.855000	-1.901%	4,456	+11.111%
2025-03-14	0.867500	0.875000	0.844000	0.871567	+3.512%	4,408	+8.999%
2025-03-13	0.842200	0.842200	0.842000	0.842000	-1.058%	6,435	+12.827%
2025-03-12	0.861000	0.861000	0.850000	0.851000	-1.161%	2,036	+11.633%
2025-03-11	0.880000	0.888100	0.842001	0.861000	+0.116%	9,798	+10.337%
2025-03-10	0.890000	0.890000	0.842000	0.860000	-5.495%	29,060	+10.465%
2025-03-07	0.880100	0.928400	0.880100	0.910000	+3.397%	15,797	+4.396%
2025-03-06	0.910000	0.930000	0.880100	0.880100	-3.286%	23,283	+7.942%
2025-03-05	0.919000	0.919000	0.890000	0.910000	+1.122%	3,639	+4.396%
2025-03-04	0.870100	0.899900	0.850100	0.899900	-0.011%	4,104	+5.567%
2025-03-03	0.960000	0.960000	0.900000	0.900000	-0.022%	11,993	+5.556%
2025-02-28	0.870000	0.902200	0.852000	0.900200	+0.022%	5,415	+5.532%
2025-02-27	0.880000	0.909925	0.880000	0.900000	+2.273%	3,346	+5.556%
2025-02-26	0.912000	0.912000	0.870000	0.880000	-6.383%	53,439	+7.955%
2025-02-25	0.912000	0.941600	0.912000	0.940000	-0.170%	5,595	+1.064%
2025-02-24	0.960000	0.960000	0.900000	0.941600	+0.170%	11,544	+0.892%
2025-02-21	0.920000	0.950000	0.920000	0.940000	+2.174%	9,541	+1.064%
2025-02-20	0.930000	0.930000	0.910100	0.920000	-1.086%	839	+3.261%
2025-02-19	0.900000	0.959400	0.900000	0.930100	+0.011%	6,039	+2.140%
2025-02-18	0.920000	0.959800	0.910000	0.930000	-2.105%	16,114	+2.151%
2025-02-14	0.920000	0.950000	0.910000	0.950000	+4.396%	4,317	0.000%
2025-02-13	0.905900	0.938600	0.905900	0.910000	-2.757%	12,337	+4.396%
2025-02-12	0.810000	0.970000	0.810000	0.935800	+10.484%	38,916	+1.517%
2025-02-11	0.848500	0.848600	0.827600	0.847000	-1.017%	4,766	+12.161%
2025-02-10	0.853800	0.869900	0.850001	0.855700	-0.511%	5,793	+11.020%
2025-02-07	0.849900	0.870000	0.849900	0.860099	-1.138%	11,219	+10.452%
2025-02-06	0.910200	0.910200	0.870000	0.870000	-3.333%	11,170	+9.195%
2025-02-05	0.970000	0.970000	0.900000	0.900000	-3.226%	17,163	+5.556%
2025-02-04	0.864200	0.950000	0.860000	0.930000	+8.140%	36,020	+2.151%
2025-02-03	0.960000	0.990000	0.773000	0.860000	+11.399%	90,092	+10.465%
2025-01-31	0.780000	0.814000	0.770500	0.772000	-1.656%	6,364	+23.057%
2025-01-30	0.810000	0.810000	0.770000	0.784999	-3.087%	34,536	+21.019%
2025-01-29	0.810000	0.810000	0.810000	0.810000	-1.220%	4	+17.284%
2025-01-28	0.810000	0.910000	0.810000	0.820000	-5.355%	9,063	+15.854%
2025-01-27	0.877000	0.914045	0.820000	0.866400	+0.487%	9,393	+9.649%
2025-01-24	0.838213	0.923600	0.811300	0.862200	+3.755%	13,804	+10.183%
2025-01-23	0.850000	0.861001	0.830000	0.831000	-2.235%	23,846	+14.320%
2025-01-22	0.860000	0.929600	0.850000	0.850000	-1.163%	7,543	+11.765%
2025-01-21	0.870000	0.903700	0.860000	0.860000	-0.186%	9,727	+10.465%
2025-01-17	0.900000	0.947186	0.860000	0.861600	-1.520%	13,272	+10.260%
2025-01-16	0.940000	0.990000	0.874900	0.874900	-6.926%	20,473	+8.584%
2025-01-15	0.930000	0.950000	0.900100	0.940000	-5.041%	15,857	+1.064%
2025-01-14	0.942500	0.989900	0.930000	0.989900	+6.452%	4,022	-4.031%
2025-01-13	0.930000	0.940000	0.890000	0.929900	-0.011%	34,924	+2.162%
2025-01-10	0.950000	0.980000	0.890000	0.930000	-2.105%	4,994	+2.151%
2025-01-08	0.970000	0.990000	0.950000	0.950000	-4.040%	19,857	0.000%
2025-01-07	1.100000	1.100000	0.990000	0.990000	-0.980%	33,153	-4.040%
2025-01-06	0.915300	1.020000	0.910100	0.999800	+11.089%	75,606	-4.981%
2025-01-03	0.967000	0.970000	0.900000	0.900000	-6.240%	16,493	+5.556%
2025-01-02	0.889900	0.989900	0.889900	0.959901	+6.656%	35,371	-1.031%
2024-12-31	0.930000	0.990000	0.900000	0.900000	-10.000%	56,301	+5.556%
2024-12-30	0.910000	1.040000	0.872200	1.000000	+11.111%	75,807	-5.000%
2024-12-27	0.900000	0.909900	0.872200	0.900000	-1.099%	15,178	+5.556%
2024-12-26	0.872300	0.935450	0.872201	0.910000	+2.224%	12,719	+4.396%
2024-12-24	0.850000	0.936200	0.850000	0.890200	+2.310%	10,499	+6.718%
2024-12-23	0.805100	0.919300	0.805100	0.870100	+5.072%	106,603	+9.183%
2024-12-20	0.830000	0.859900	0.805000	0.828100	-3.698%	74,602	+14.720%
2024-12-19	0.919000	0.920000	0.850000	0.859900	-4.445%	28,211	+10.478%
2024-12-18	0.890000	0.969999	0.880000	0.899900	-1.088%	65,964	+5.567%
2024-12-17	0.910000	0.930000	0.880501	0.909800	-0.022%	52,842	+4.419%
2024-12-16	0.950000	0.996300	0.910000	0.910000	-11.650%	98,616	+4.396%
2024-12-13	1.080000	1.220000	1.000000	1.030000	+6.784%	487,717	-7.767%
2024-12-12	0.970000	1.050000	0.950600	0.964566	-2.579%	58,957	-1.510%
2024-12-11	1.010000	1.010000	0.950000	0.990100	-1.970%	20,740	-4.050%
2024-12-10	1.010000	1.040000	0.990000	1.010000	-4.717%	6,304	-5.941%
2024-12-09	1.100000	1.100000	1.010000	1.060000	+1.923%	29,967	-10.377%
2024-12-06	0.855200	1.080000	0.855200	1.040000	+12.945%	93,235	-8.654%
2024-12-05	0.860000	0.950000	0.860000	0.920800	+0.087%	33,747	+3.171%
2024-12-04	0.901900	0.930000	0.901900	0.920000	+1.099%	10,225	+3.261%
2024-12-03	0.970000	0.970000	0.901000	0.910000	-7.143%	11,262	+4.396%
2024-12-02	1.020000	1.020000	0.900000	0.980000	-3.922%	74,775	-3.061%
2024-11-29	0.930000	1.020000	0.924000	1.020000	+9.677%	28,971	-6.863%
2024-11-27	0.917000	0.946000	0.900501	0.930000	+1.528%	24,506	+2.151%
2024-11-26	0.990000	1.040000	0.900000	0.916000	-11.068%	54,244	+3.712%
2024-11-25	1.070000	1.099900	1.010000	1.030000	-3.738%	37,578	-7.767%
2024-11-22	1.020000	1.100000	1.010000	1.070000	+4.902%	74,671	-11.215%
2024-11-21	1.040000	1.050000	1.000800	1.020000	-1.923%	19,282	-6.863%
2024-11-20	1.050000	1.050100	1.020100	1.040000	0.000%	20,227	-8.654%
2024-11-19	1.050000	1.110000	1.020000	1.040000	-0.952%	48,039	-8.654%
2024-11-18	1.060000	1.070000	1.040000	1.050000	-0.943%	7,666	-9.524%
2024-11-15	1.100000	1.120000	1.060000	1.060000	-0.935%	8,836	-10.377%
2024-11-14	1.070000	1.130000	1.050300	1.070000	-5.310%	27,492	-11.215%
2024-11-13	1.150000	1.160000	1.060100	1.130000	-1.310%	31,507	-15.929%
2024-11-12	1.100000	1.177600	1.100000	1.145000	+1.327%	28,054	-17.031%
2024-11-11	1.150000	1.170000	1.130000	1.130000	-2.586%	16,914	-15.929%
2024-11-08	1.160000	1.210000	1.160000	1.160000	+0.870%	10,866	-18.103%
2024-11-07	1.320000	1.330000	1.150000	1.150000	-13.715%	119,154	-17.391%
2024-11-06	1.400000	1.400100	1.332800	1.332800	+0.970%	20,179	-28.721%
2024-11-05	1.305000	1.380000	1.290000	1.320000	-1.507%	7,265	-28.030%
2024-11-04	1.340000	1.370000	1.300000	1.340200	+3.835%	4,604	-29.115%
2024-11-01	1.270000	1.290700	1.240000	1.290700	-0.715%	16,063	-26.397%
2024-10-31	1.370000	1.390000	1.260000	1.300000	-1.515%	14,584	-26.923%
2024-10-30	1.350000	1.350000	1.260000	1.320000	-0.068%	3,166	-28.030%
2024-10-29	1.340000	1.340000	1.320000	1.320900	-2.156%	3,567	-28.079%
2024-10-28	1.420000	1.420000	1.350000	1.350000	-1.818%	5,391	-29.630%
2024-10-25	1.339300	1.430000	1.322000	1.375000	+0.365%	18,981	-30.909%
2024-10-24	1.490000	1.490000	1.350100	1.370000	-6.803%	15,461	-30.657%
2024-10-23	1.240000	1.500000	1.230000	1.470000	+15.748%	136,271	-35.374%
2024-10-22	1.230000	1.300000	1.200000	1.270000	+2.419%	22,170	-25.197%
2024-10-21	1.300000	1.300000	1.240000	1.240000	-3.419%	4,197	-23.387%
2024-10-18	1.270100	1.290000	1.270000	1.283900	-0.473%	3,551	-26.007%
2024-10-17	1.270000	1.300000	1.240000	1.290000	+4.032%	12,333	-26.357%
2024-10-16	1.240000	1.280000	1.210000	1.240000	+1.873%	20,567	-23.387%
2024-10-15	1.219900	1.260000	1.213800	1.217200	-0.230%	8,676	-21.952%
2024-10-14	1.190000	1.220000	1.180000	1.220000	0.000%	3,355	-22.131%
2024-10-11	1.220000	1.230000	1.220000	1.220000	-0.204%	5,436	-22.131%
2024-10-10	1.206700	1.240000	1.200000	1.222500	+1.033%	1,612	-22.290%
2024-10-09	1.192000	1.210000	1.192000	1.210000	-2.072%	4,667	-21.488%
2024-10-08	1.200000	1.259500	1.200000	1.235600	+2.116%	2,651	-23.114%
2024-10-07	1.210000	1.270000	1.200000	1.210000	-2.959%	8,168	-21.488%
2024-10-04	1.249200	1.249200	1.210000	1.246902	+2.205%	4,376	-23.811%
2024-10-03	1.210000	1.220000	1.210000	1.220000	+0.826%	2,523	-22.131%
2024-10-02	1.210000	1.240000	1.210000	1.210000	-2.199%	4,068	-21.488%
2024-10-01	1.270000	1.270800	1.200000	1.237200	-2.583%	10,142	-23.214%
2024-09-30	1.280000	1.310000	1.270000	1.270000	-3.053%	3,738	-25.197%
2024-09-27	1.250700	1.310000	1.250000	1.310000	+7.377%	7,712	-27.481%
2024-09-26	1.230000	1.260000	1.200000	1.220000	0.000%	24,930	-22.131%
2024-09-25	1.250000	1.250000	1.210000	1.220000	-3.175%	7,303	-22.131%
2024-09-24	1.210000	1.290000	1.200000	1.260000	-2.326%	17,924	-24.603%
2024-09-23	1.269100	1.290000	1.240000	1.290000	+4.032%	15,851	-26.357%
2024-09-20	1.370000	1.370000	1.240000	1.240000	-10.145%	19,260	-23.387%
2024-09-19	1.374700	1.390000	1.331700	1.380000	+3.759%	10,160	-31.159%
2024-09-18	1.325200	1.343600	1.275000	1.330000	+1.527%	4,838	-28.571%
2024-09-17	1.348000	1.348000	1.310000	1.310000	-1.504%	1,144	-27.481%
2024-09-16	1.250000	1.390000	1.250000	1.330000	-1.481%	8,777	-28.571%
2024-09-13	1.260000	1.350000	1.260000	1.350000	+5.058%	5,104	-29.630%
2024-09-12	1.300000	1.303700	1.285000	1.285000	-2.740%	1,815	-26.070%
2024-09-11	1.270000	1.321200	1.260000	1.321200	+0.855%	9,189	-28.096%
2024-09-10	1.250000	1.330000	1.250000	1.310000	-1.578%	13,555	-27.481%
2024-09-09	1.380000	1.380000	1.302300	1.331000	-5.603%	4,606	-28.625%
2024-09-06	1.380000	1.419900	1.360000	1.410000	+2.167%	5,664	-32.624%
2024-09-05	1.390000	1.415100	1.380000	1.380100	-1.421%	6,835	-31.164%
2024-09-04	1.260000	1.400000	1.260000	1.400000	+8.527%	30,773	-32.143%
2024-09-03	1.280000	1.310000	1.250000	1.290000	+0.640%	16,544	-26.357%
2024-08-30	1.285000	1.310000	1.280100	1.281800	-2.894%	4,094	-25.885%
2024-08-29	1.280000	1.320000	1.250100	1.320000	0.000%	9,045	-28.030%
2024-08-28	1.280900	1.340000	1.280900	1.320000	+1.538%	7,512	-28.030%
2024-08-27	1.280000	1.370000	1.280000	1.300000	+1.563%	10,060	-26.923%
2024-08-26	1.320000	1.320000	1.280000	1.280000	-1.538%	9,353	-25.781%
2024-08-23	1.300100	1.340000	1.300000	1.300000	-0.763%	9,249	-26.923%
2024-08-22	1.350000	1.380000	1.310000	1.310000	-2.963%	4,166	-27.481%
2024-08-21	1.370000	1.376900	1.325000	1.350000	-0.735%	5,628	-29.630%
2024-08-20	1.350000	1.379800	1.350000	1.360000	-0.366%	3,434	-30.147%
2024-08-19	1.360000	1.380000	1.350100	1.365000	-1.087%	3,273	-30.403%
2024-08-16	1.350000	1.390000	1.350000	1.380000	0.000%	4,258	-31.159%
2024-08-15	1.380000	1.440000	1.380000	1.380000	-1.429%	6,115	-31.159%
2024-08-14	1.390000	1.400000	1.350000	1.400000	+3.245%	3,125	-32.143%
2024-08-13	1.381900	1.390000	1.356000	1.356000	+0.818%	6,527	-29.941%
2024-08-12	1.490000	1.490000	1.270000	1.345000	-8.316%	18,768	-29.368%
2024-08-09	1.450000	1.475400	1.446900	1.467000	-0.878%	3,544	-35.242%
2024-08-08	1.410000	1.490000	1.410000	1.480000	-0.671%	5,634	-35.811%
2024-08-07	1.470000	1.490000	1.430700	1.490000	+1.361%	2,079	-36.242%
2024-08-06	1.450000	1.470000	1.430000	1.470000	+0.685%	4,940	-35.374%
2024-08-05	1.400000	1.519900	1.400000	1.460000	-3.311%	9,894	-34.932%
2024-08-02	1.540000	1.540000	1.479800	1.510000	+0.667%	8,111	-37.086%
2024-08-01	1.530000	1.530000	1.500000	1.500000	-0.332%	2,188	-36.667%
2024-07-31	1.510000	1.530000	1.500000	1.505000	-0.331%	8,513	-36.877%
2024-07-30	1.510000	1.530000	1.510000	1.510000	-1.948%	2,077	-37.086%
2024-07-29	1.510000	1.540000	1.510000	1.540000	+1.163%	3,704	-38.312%
2024-07-26	1.517300	1.540000	1.517300	1.522300	+0.151%	2,991	-37.594%
2024-07-25	1.525300	1.540000	1.500100	1.520000	+0.636%	2,234	-37.500%
2024-07-24	1.550000	1.550000	1.510000	1.510400	-2.555%	2,702	-37.103%
2024-07-23	1.550000	1.550000	1.550000	1.550000	-1.274%	634	-38.710%
2024-07-22	1.540000	1.570000	1.509100	1.570000	-0.633%	7,971	-39.490%
2024-07-19	1.565000	1.580000	1.565000	1.580000	+2.597%	2,097	-39.873%
2024-07-18	1.540000	1.590000	1.540000	1.540000	-1.282%	1,873	-38.312%
2024-07-17	1.600000	1.600000	1.544600	1.560000	+2.632%	5,958	-39.103%
2024-07-16	1.580000	1.610000	1.500000	1.520000	-5.590%	10,287	-37.500%
2024-07-15	1.530000	1.630000	1.530000	1.610000	+1.899%	14,858	-40.994%
2024-07-12	1.582500	1.582500	1.580000	1.580000	+1.935%	1,689	-39.873%
2024-07-11	1.550000	1.590000	1.550000	1.550000	0.000%	3,860	-38.710%
2024-07-10	1.611000	1.640000	1.540000	1.550000	-5.257%	21,171	-38.710%
2024-07-09	1.660000	1.660000	1.628000	1.636000	-1.446%	2,610	-41.932%
2024-07-08	1.650000	1.670000	1.610100	1.660000	+0.606%	1,734	-42.771%
2024-07-05	1.610000	1.650000	1.600000	1.650000	0.000%	3,342	-42.424%
2024-07-03	1.630000	1.650000	1.630000	1.650000	0.000%	2,254	-42.424%
2024-07-02	1.650100	1.740000	1.650000	1.650000	-2.833%	3,842	-42.424%
2024-07-01	1.690000	1.720000	1.690000	1.698100	-1.273%	1,044	-44.055%
2024-06-28	1.750000	1.750000	1.720000	1.720000	-1.922%	3,232	-44.767%
2024-06-27	1.750000	1.753700	1.720000	1.753700	+1.370%	8,660	-45.829%
2024-06-26	1.700000	1.730000	1.670100	1.730000	+1.765%	6,552	-45.087%
2024-06-25	1.550000	1.700000	1.550000	1.700000	+8.273%	18,935	-44.118%
2024-06-24	1.600000	1.600000	1.570000	1.570100	-0.627%	2,371	-39.494%
2024-06-21	1.550000	1.630000	1.550000	1.580000	-0.152%	8,168	-39.873%
2024-06-20	1.560000	1.640000	1.560000	1.582400	+2.090%	3,075	-39.965%
2024-06-18	1.610000	1.630000	1.550000	1.550000	-3.703%	7,747	-38.710%
2024-06-17	1.570000	1.650000	1.570000	1.609600	-1.233%	17,024	-40.979%
2024-06-14	1.655300	1.700000	1.570000	1.629700	-2.413%	13,482	-41.707%
2024-06-13	1.739900	1.740000	1.650000	1.670000	-1.428%	12,481	-43.114%
2024-06-12	1.747300	1.747300	1.681000	1.694200	-1.500%	7,771	-43.926%
2024-06-11	1.720000	1.770000	1.695000	1.720000	-1.714%	6,715	-44.767%
2024-06-10	1.900000	1.900000	1.750000	1.750000	-5.914%	14,852	-45.714%
2024-06-07	1.820100	1.880000	1.820100	1.860000	+0.541%	6,300	-48.925%
2024-06-06	1.770000	1.870000	1.770000	1.850000	+1.928%	14,431	-48.649%
2024-06-05	1.810000	1.830000	1.808900	1.815000	-0.820%	3,004	-47.658%
2024-06-04	1.870000	1.870000	1.800000	1.830000	0.000%	7,349	-48.087%
2024-06-03	1.890000	1.890000	1.780000	1.830000	-1.081%	9,159	-48.087%
2024-05-31	1.900000	1.920000	1.831500	1.850000	-0.005%	4,710	-48.649%
2024-05-30	1.810000	1.880000	1.810000	1.850100	+0.549%	8,040	-48.651%
2024-05-29	1.909900	1.909900	1.830000	1.840000	-1.604%	3,269	-48.370%
2024-05-28	1.840000	1.920000	1.800000	1.870000	0.000%	9,943	-49.198%
2024-05-24	1.870000	1.870800	1.860000	1.870000	-1.579%	1,855	-49.198%
2024-05-23	1.870000	1.935000	1.870000	1.900000	+1.064%	18,850	-50.000%
2024-05-22	1.870000	1.904600	1.840000	1.880000	+0.535%	5,160	-49.468%
2024-05-21	1.860000	1.880000	1.850000	1.870000	-1.053%	8,857	-49.198%
2024-05-20	1.810000	1.889900	1.790000	1.889900	+6.174%	7,621	-49.733%
2024-05-17	1.690000	1.889900	1.680000	1.780000	+7.879%	40,863	-46.629%
2024-05-16	1.590000	1.680000	1.590000	1.650000	-1.198%	7,659	-42.424%
2024-05-15	1.660000	1.696100	1.633100	1.670000	+1.829%	3,393	-43.114%
2024-05-14	1.400000	1.690000	1.400000	1.640000	+1.863%	8,706	-42.073%
2024-05-13	1.420000	1.619400	1.420000	1.610000	-0.445%	9,045	-40.994%
2024-05-10	1.636800	1.636800	1.617200	1.617200	-1.988%	2,773	-41.256%
2024-05-09	1.680000	1.680000	1.635000	1.650000	-0.602%	5,270	-42.424%
2024-05-08	1.640000	1.680000	1.580000	1.660000	+1.220%	22,831	-42.771%
2024-05-07	1.670000	1.683200	1.640000	1.640000	-1.205%	10,066	-42.073%
2024-05-06	1.695000	1.740000	1.650000	1.660000	-2.639%	4,395	-42.771%
2024-05-03	1.680000	1.714700	1.680000	1.705000	-0.187%	4,061	-44.282%
2024-05-02	1.690000	1.720000	1.690000	1.708200	+0.595%	5,037	-44.386%
2024-05-01	1.692700	1.725200	1.680000	1.698100	-1.827%	6,135	-44.055%
2024-04-30	1.737300	1.737300	1.700000	1.729700	-1.160%	5,115	-45.077%
2024-04-29	1.757000	1.757000	1.710000	1.750000	-1.790%	6,674	-45.714%
2024-04-26	1.765000	1.781900	1.730000	1.781900	+1.533%	1,360	-46.686%
2024-04-25	1.840000	1.840000	1.740000	1.755000	-2.500%	6,761	-45.869%
2024-04-24	1.730000	1.800800	1.730000	1.800000	+3.998%	9,111	-47.222%
2024-04-23	1.731600	1.770000	1.730800	1.730800	-2.215%	4,824	-45.112%
2024-04-22	1.780000	1.780000	1.730000	1.770000	+1.143%	3,498	-46.328%
2024-04-19	1.760000	1.760000	1.740000	1.750000	-1.685%	1,735	-45.714%
2024-04-18	1.766000	1.839900	1.740000	1.780000	+0.565%	5,727	-46.629%
2024-04-17	1.720000	1.840000	1.710300	1.770000	+1.143%	12,491	-46.328%
2024-04-16	1.820000	1.830000	1.710000	1.750000	-3.846%	22,448	-45.714%
2024-04-15	1.852000	1.940000	1.820000	1.820000	-2.151%	9,294	-47.802%
2024-04-12	1.920000	1.970000	1.850000	1.860000	-4.615%	4,996	-48.925%
2024-04-11	1.860000	1.960000	1.850000	1.950000	-3.941%	10,446	-51.282%
2024-04-10	2.110000	2.185000	1.990000	2.030000	-4.695%	20,850	-53.202%
2024-04-09	2.000000	2.299900	1.965000	2.130000	+6.767%	53,341	-55.399%
2024-04-08	1.880000	2.140000	1.880000	1.995000	+6.287%	66,293	-52.381%
2024-04-05	1.840000	1.877000	1.840000	1.877000	-0.160%	1,920	-49.387%
2024-04-04	1.840000	1.932000	1.800100	1.880000	+0.535%	4,488	-49.468%
2024-04-03	1.920000	1.940000	1.831300	1.870000	-1.058%	7,526	-49.198%
2024-04-02	1.870000	1.890000	1.800000	1.890000	+1.070%	5,581	-49.735%
2024-04-01	1.840000	1.940000	1.800000	1.870000	+3.315%	14,461	-49.198%
2024-03-28	1.860000	1.940000	1.810000	1.810000	-2.688%	4,099	-47.514%
2024-03-27	1.849400	1.860000	1.849400	1.860000	+3.333%	1,623	-48.925%
2024-03-26	1.907600	1.907600	1.800000	1.800000	-2.439%	15,217	-47.222%
2024-03-25	1.855000	1.909900	1.807700	1.845000	-3.403%	3,956	-48.509%
2024-03-22	1.940000	1.940000	1.830100	1.910000	-1.541%	3,080	-50.262%
2024-03-21	1.800000	1.939900	1.800000	1.939900	+3.738%	5,426	-51.028%
2024-03-20	1.794200	1.940000	1.794200	1.870000	+0.538%	1,962	-49.198%
2024-03-19	1.870000	1.939900	1.800000	1.860000	0.000%	2,549	-48.925%
2024-03-18	1.780000	1.950000	1.780000	1.860000	-5.102%	5,893	-48.925%
2024-03-15	1.962000	1.962000	1.831600	1.960000	+1.031%	8,879	-51.531%
2024-03-14	1.944800	1.944800	1.830600	1.940000	+4.301%	3,760	-51.031%
2024-03-13	1.880000	1.930000	1.860000	1.860000	-3.627%	4,844	-48.925%
2024-03-12	1.950000	1.998000	1.881600	1.930000	+0.312%	3,597	-50.777%
2024-03-11	1.960000	1.990000	1.900200	1.924000	-1.333%	10,502	-50.624%
2024-03-08	1.895300	1.991300	1.895300	1.950000	+3.723%	7,650	-51.282%
2024-03-07	1.940000	1.940000	1.824200	1.880000	-1.571%	2,351	-49.468%
2024-03-06	2.000000	2.000000	1.858200	1.910000	+6.111%	9,831	-50.262%
2024-03-05	1.805300	1.869900	1.780000	1.800000	-1.099%	4,197	-47.222%
2024-03-04	1.790000	1.920000	1.790000	1.820000	+1.111%	4,904	-47.802%
2024-03-01	1.860000	1.940000	1.771900	1.800000	-4.000%	4,357	-47.222%
2024-02-29	1.790000	1.950000	1.790000	1.875000	-3.351%	4,310	-49.333%
2024-02-28	1.900000	1.940000	1.840000	1.940000	+2.858%	8,309	-51.031%
2024-02-27	1.770000	1.900000	1.770000	1.886100	-0.732%	8,905	-49.632%
2024-02-26	1.861400	1.900000	1.860000	1.900000	+2.575%	2,576	-50.000%
2024-02-23	1.860000	1.880000	1.820000	1.852300	+0.668%	10,235	-48.712%
2024-02-22	1.900000	1.900000	1.793700	1.840000	-5.641%	9,323	-48.370%
2024-02-21	1.929900	1.950000	1.820000	1.950000	+2.094%	5,338	-51.282%
2024-02-20	1.950000	2.038900	1.910000	1.910000	-2.051%	11,178	-50.262%
2024-02-16	1.950000	2.050000	1.910000	1.950000	-2.010%	16,329	-51.282%
2024-02-15	1.767600	1.990000	1.767600	1.990000	+11.173%	27,647	-52.261%
2024-02-14	1.680000	1.790000	1.650000	1.790000	+4.070%	8,800	-46.927%
2024-02-13	1.770000	1.770000	1.650000	1.720000	-2.825%	6,679	-44.767%
2024-02-12	1.710000	1.813000	1.701600	1.770000	+0.568%	18,440	-46.328%
2024-02-09	1.760000	1.760000	1.759300	1.760000	0.000%	1,986	-46.023%
2024-02-08	1.730000	1.787000	1.720300	1.760000	+3.529%	4,160	-46.023%
2024-02-07	1.700000	1.784300	1.700000	1.700000	-1.163%	3,609	-44.118%
2024-02-06	1.709900	1.900000	1.670000	1.720000	-1.714%	7,107	-44.767%
2024-02-05	1.750000	1.780000	1.645000	1.750000	-1.130%	15,812	-45.714%
2024-02-02	1.840000	1.840300	1.729100	1.770000	-3.804%	14,223	-46.328%
2024-02-01	1.890000	1.958900	1.840000	1.840000	-2.646%	39,731	-48.370%
2024-01-31	1.980000	1.995000	1.840000	1.890000	-5.025%	13,976	-49.735%
2024-01-30	1.940000	2.025000	1.900000	1.990000	+2.051%	33,527	-52.261%
2024-01-29	1.950000	2.020000	1.845000	1.950000	-0.510%	40,396	-51.282%
2024-01-26	1.980000	2.030000	1.960000	1.960000	-3.210%	14,544	-51.531%
2024-01-25	1.993900	2.025000	1.950000	2.025000	+1.759%	9,345	-53.086%
2024-01-24	2.100000	2.100000	1.970000	1.990000	-1.970%	14,194	-52.261%
2024-01-23	2.120000	2.159100	2.030000	2.030000	-1.932%	10,836	-53.202%
2024-01-22	2.020000	2.080000	1.997100	2.070000	+4.545%	8,432	-54.106%

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

DSS
DSS, Inc.
stock NYSEAMERICAN