DSS, Inc. Common Stock (DSS)

Last Price0.8955

Change-0.0645 (-6.72%)

NYSE · Last Trade: Apr 20th, 10:59 PM EDT

Historical Prices For DSS, Inc. Common Stock (DSS)

Date Range:

2026-01-21 - 2026-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/20/2026	0.86	0.90	0.86	0.90	30,403	0.90
4/17/2026	0.97	0.98	0.90	0.96	38,624	0.96
4/16/2026	0.98	1.03	0.95	0.96	43,474	0.96
4/15/2026	0.90	0.98	0.87	0.96	101,951	0.96
4/14/2026	0.81	0.86	0.81	0.86	8,310	0.86
4/13/2026	0.86	0.89	0.86	0.86	5,727	0.86
4/10/2026	0.86	0.92	0.86	0.89	15,002	0.89
4/09/2026	0.88	0.91	0.87	0.88	14,514	0.88
4/08/2026	0.91	0.92	0.86	0.89	12,435	0.89
4/07/2026	0.92	0.92	0.86	0.86	1,538	0.86
4/06/2026	0.94	0.94	0.87	0.90	27,478	0.90
4/02/2026	0.94	0.96	0.90	0.94	27,318	0.94
4/01/2026	0.94	0.95	0.87	0.89	8,763	0.89
3/31/2026	0.90	0.90	0.78	0.83	34,691	0.83
3/30/2026	0.93	0.97	0.90	0.90	12,568	0.90
3/27/2026	1.00	1.02	0.91	0.96	26,041	0.96
3/26/2026	0.92	0.93	0.90	0.91	5,706	0.91
3/25/2026	0.91	0.94	0.90	0.93	11,244	0.93
3/24/2026	0.97	0.97	0.90	0.92	12,583	0.92
3/23/2026	0.98	1.00	0.94	0.97	7,775	0.97
3/20/2026	0.92	1.00	0.92	1.00	76,615	1.00
3/19/2026	1.00	1.00	0.92	0.93	28,971	0.93
3/18/2026	0.98	0.99	0.96	0.96	7,702	0.96
3/17/2026	0.94	1.00	0.92	0.96	20,481	0.96
3/16/2026	1.00	1.00	0.94	0.94	16,061	0.94
3/13/2026	1.06	1.06	0.92	0.95	26,273	0.95
3/12/2026	0.92	0.92	0.90	0.90	6,803	0.90
3/11/2026	0.95	0.95	0.89	0.89	25,082	0.89
3/10/2026	0.92	0.97	0.92	0.95	12,030	0.95
3/09/2026	0.90	0.94	0.89	0.92	36,403	0.92
3/06/2026	0.91	0.92	0.89	0.90	34,916	0.90
3/05/2026	0.86	0.92	0.86	0.90	43,399	0.90
3/04/2026	0.91	0.91	0.88	0.89	165,960	0.89
3/03/2026	0.93	0.93	0.89	0.89	11,832	0.89
3/02/2026	0.93	0.93	0.89	0.92	8,816	0.92
2/27/2026	0.91	0.93	0.89	0.91	30,920	0.91
2/26/2026	0.95	0.95	0.90	0.90	12,349	0.90
2/25/2026	0.94	0.95	0.89	0.91	11,917	0.91
2/24/2026	0.94	0.94	0.88	0.89	103,798	0.89
2/23/2026	0.91	0.94	0.90	0.91	35,237	0.91
2/20/2026	0.86	0.93	0.86	0.92	19,557	0.92
2/19/2026	0.91	0.95	0.90	0.91	19,534	0.91
2/18/2026	0.92	0.97	0.90	0.94	18,742	0.94
2/17/2026	0.94	0.95	0.90	0.95	47,313	0.95
2/13/2026	0.92	0.94	0.91	0.92	19,373	0.92
2/12/2026	0.97	0.97	0.90	0.90	50,787	0.90
2/11/2026	0.92	0.95	0.90	0.94	26,557	0.94
2/10/2026	0.91	0.92	0.89	0.92	81,877	0.92
2/09/2026	0.93	0.96	0.89	0.91	71,243	0.91
2/06/2026	0.95	0.97	0.89	0.92	90,700	0.92
2/05/2026	0.88	0.96	0.89	0.89	265,093	0.89
2/04/2026	0.99	0.99	0.91	0.94	812,075	0.94
2/03/2026	1.35	1.47	1.18	1.39	597,868	1.39
2/02/2026	1.00	1.18	1.00	1.18	3,315,323	1.18
1/30/2026	1.01	1.09	1.01	1.02	8,042	1.02
1/29/2026	1.21	1.25	1.09	1.09	32,351	1.09
1/28/2026	1.23	1.25	1.19	1.21	9,583	1.21
1/27/2026	1.10	1.25	1.09	1.23	17,510	1.23
1/26/2026	0.96	1.10	0.96	1.10	12,271	1.10
1/23/2026	1.01	1.16	0.96	1.00	20,463	1.00
1/22/2026	1.02	1.02	0.97	1.00	1,726	1.00
1/21/2026	0.99	1.01	0.99	0.99	3,074	0.99