DSS Inc. (DSS)

AI Score

Unlock

0.95

0.03 (3.26%)

At close: Apr 15, 2025, 3:59 PM

0.94

-1.35%

After-hours: Apr 15, 2025, 08:00 PM EDT

DSS Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.91	0.91	0.92	0.92	0.91	0.90	0.92	0.92	4.55%	2,275
Apr 11, 2025	0.85	0.85	0.90	0.90	0.84	0.84	0.88	0.88	3.53%	5,243
Apr 10, 2025	0.85	0.85	0.90	0.90	0.83	0.83	0.85	0.85	3.66%	8,600
Apr 9, 2025	0.83	0.83	0.88	0.88	0.82	0.82	0.82	0.82	-3.53%	5,143
Apr 8, 2025	0.90	0.90	0.93	0.93	0.85	0.85	0.85	0.85	-2.30%	41,211
Apr 7, 2025	0.88	0.88	0.90	0.90	0.85	0.85	0.87	0.87	-4.40%	5,350
Apr 4, 2025	0.85	0.85	0.91	0.91	0.83	0.83	0.91	0.91	2.25%	6,310
Apr 3, 2025	0.85	0.85	0.91	0.91	0.82	0.82	0.89	0.89	-4.30%	5,900
Apr 2, 2025	0.90	0.90	0.96	0.96	0.87	0.87	0.93	0.93	6.90%	13,000
Apr 1, 2025	0.89	0.89	0.90	0.90	0.84	0.84	0.87	0.87	0.00%	10,407
Mar 31, 2025	0.98	0.98	0.98	0.98	0.78	0.78	0.87	0.87	-13.00%	92,905
Mar 28, 2025	1.00	1.00	1.03	1.03	0.94	0.94	1.00	1.00	0.00%	6,300
Mar 27, 2025	0.95	0.95	1.00	1.00	0.95	0.95	1.00	1.00	5.26%	9,049
Mar 26, 2025	1.06	1.06	1.09	1.09	0.93	0.93	0.95	0.95	-3.06%	25,100
Mar 25, 2025	0.94	0.94	0.98	0.98	0.92	0.92	0.98	0.98	2.08%	10,795
Mar 24, 2025	0.96	0.95	1.10	1.10	0.89	0.89	0.96	0.96	-4.00%	85,200
Mar 21, 2025	1.02	1.02	1.10	1.10	0.78	0.78	1.00	1.00	8.70%	603,140
Mar 20, 2025	0.87	0.87	1.09	1.09	0.85	0.85	0.92	0.92	3.37%	706,243
Mar 19, 2025	0.88	0.88	0.91	0.91	0.88	0.88	0.89	0.89	4.71%	7,345
Mar 18, 2025	0.83	0.83	0.85	0.85	0.82	0.82	0.85	0.85	-1.16%	8,837
Mar 17, 2025	0.85	0.85	0.88	0.88	0.84	0.84	0.86	0.85	-1.15%	4,500
Mar 14, 2025	0.87	0.87	0.88	0.88	0.84	0.84	0.87	0.87	3.57%	4,408
Mar 13, 2025	0.84	0.84	0.84	0.84	0.84	0.84	0.84	0.84	-1.18%	6,435
Mar 12, 2025	0.86	0.86	0.86	0.86	0.85	0.85	0.85	0.85	-1.16%	2,040
Mar 11, 2025	0.88	0.88	0.89	0.89	0.84	0.84	0.86	0.86	0.00%	9,800
Mar 10, 2025	0.89	0.89	0.89	0.89	0.84	0.84	0.86	0.86	-5.49%	29,100
Mar 7, 2025	0.88	0.88	0.93	0.93	0.88	0.88	0.91	0.91	3.41%	15,800
Mar 6, 2025	0.91	0.91	0.93	0.93	0.88	0.88	0.88	0.88	-3.30%	23,300
Mar 5, 2025	0.92	0.92	0.92	0.92	0.89	0.89	0.91	0.91	1.11%	3,639
Mar 4, 2025	0.87	0.87	0.90	0.90	0.85	0.85	0.90	0.90	0.00%	4,104
Mar 3, 2025	0.96	0.96	0.96	0.96	0.90	0.90	0.90	0.90	0.00%	12,000
Feb 28, 2025	0.87	0.87	0.90	0.90	0.85	0.85	0.90	0.90	0.00%	5,415
Feb 27, 2025	0.88	0.88	0.91	0.91	0.88	0.88	0.90	0.90	2.27%	3,346
Feb 26, 2025	0.91	0.91	0.91	0.91	0.87	0.87	0.88	0.88	-6.38%	53,439
Feb 25, 2025	0.91	0.91	0.94	0.94	0.91	0.91	0.94	0.94	0.00%	5,600
Feb 24, 2025	0.96	0.96	0.96	0.96	0.90	0.90	0.94	0.94	0.00%	11,544
Feb 21, 2025	0.92	0.92	0.95	0.95	0.92	0.92	0.94	0.94	2.17%	9,541
Feb 20, 2025	0.93	0.93	0.93	0.93	0.91	0.91	0.92	0.92	-1.08%	839
Feb 19, 2025	0.90	0.90	0.96	0.96	0.90	0.90	0.93	0.93	0.00%	6,039
Feb 18, 2025	0.92	0.92	0.96	0.96	0.91	0.91	0.93	0.93	-2.11%	16,114
Feb 14, 2025	0.92	0.92	0.95	0.95	0.91	0.91	0.95	0.95	4.40%	4,317
Feb 13, 2025	0.91	0.91	0.94	0.94	0.91	0.91	0.91	0.91	-3.19%	12,337
Feb 12, 2025	0.81	0.81	0.97	0.97	0.81	0.81	0.94	0.94	10.59%	38,916
Feb 11, 2025	0.85	0.85	0.85	0.85	0.83	0.83	0.85	0.85	-1.16%	4,800
Feb 10, 2025	0.85	0.85	0.87	0.87	0.85	0.85	0.86	0.86	0.00%	5,800
Feb 7, 2025	0.85	0.85	0.87	0.87	0.85	0.85	0.86	0.86	-1.15%	11,219
Feb 6, 2025	0.91	0.91	0.91	0.91	0.87	0.87	0.87	0.87	-3.33%	11,200
Feb 5, 2025	0.97	0.97	0.97	0.97	0.90	0.90	0.90	0.90	-3.23%	17,200
Feb 4, 2025	0.86	0.86	0.95	0.95	0.86	0.86	0.93	0.93	8.14%	36,020
Feb 3, 2025	0.96	0.96	0.99	0.99	0.77	0.77	0.86	0.86	11.69%	90,092