DSS, Inc. DSS
AMEX · United States · Commercial Services
$0.6400-0.04 (-6.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.64 | -6.16% | $0.66 | $0.67 | $0.64 | 38.00K |
| 2026-09-29 | $0.68 | -1.16% | $0.72 | $0.72 | $0.67 | 23.60K |
| 2026-09-28 | $0.69 | -2.54% | $0.69 | $0.70 | $0.67 | 14.40K |
| 2026-09-25 | $0.71 | +4.58% | $0.67 | $0.73 | $0.67 | 12.60K |
| 2026-09-24 | $0.68 | -2.59% | $0.69 | $0.70 | $0.66 | 29.60K |
| 2026-09-23 | $0.69 | -2.52% | $0.69 | $0.73 | $0.68 | 15.60K |
| 2026-09-22 | $0.71 | -3.52% | $0.71 | $0.73 | $0.68 | 104.10K |
| 2026-09-21 | $0.74 | +5.42% | $0.69 | $0.77 | $0.69 | 136.00K |
| 2026-09-18 | $0.70 | -2.64% | $0.69 | $0.74 | $0.69 | 102.70K |
| 2026-09-17 | $0.72 | -3.10% | $0.72 | $0.77 | $0.71 | 36.30K |
| 2026-09-16 | $0.74 | +0.27% | $0.70 | $0.75 | $0.70 | 104.70K |
| 2026-09-15 | $0.74 | -2.76% | $0.74 | $0.77 | $0.73 | 56.50K |
| 2026-09-14 | $0.76 | +5.39% | $0.70 | $0.76 | $0.69 | 58.60K |
| 2026-09-11 | $0.72 | -6.83% | $0.75 | $0.76 | $0.71 | 139.10K |
| 2026-09-10 | $0.78 | +3.47% | $0.75 | $0.80 | $0.75 | 127.10K |
| 2026-09-09 | $0.75 | -8.76% | $0.76 | $0.84 | $0.71 | 281.20K |
| 2026-09-08 | $0.82 | -0.96% | $0.83 | $0.90 | $0.75 | 981.50K |
| 2026-09-04 | $0.83 | -2.35% | $0.77 | $0.85 | $0.68 | 9.58M |
| 2026-09-03 | $0.85 | +53.99% | $0.60 | $1.18 | $0.60 | 110.53M |
| 2026-09-02 | $0.55 | +0.73% | $0.57 | $0.61 | $0.46 | 177.00K |
| 2026-09-01 | $0.55 | +2.05% | $0.53 | $0.59 | $0.53 | 43.10K |
| 2026-08-31 | $0.54 | -1.29% | $0.54 | $0.54 | $0.54 | 2.10K |
| 2026-08-28 | $0.54 | 0.00% | $0.54 | $0.54 | $0.54 | 1.50K |
| 2026-08-27 | $0.54 | +1.49% | $0.55 | $0.56 | $0.54 | 4.10K |
| 2026-08-26 | $0.54 | +0.19% | $0.58 | $0.58 | $0.54 | 6.10K |
| 2026-08-25 | $0.54 | -3.95% | $0.54 | $0.55 | $0.54 | 3.90K |
| 2026-08-24 | $0.56 | +3.15% | $0.54 | $0.57 | $0.54 | 7.50K |
| 2026-08-21 | $0.54 | -1.82% | $0.56 | $0.57 | $0.54 | 5.60K |
| 2026-08-20 | $0.55 | +2.61% | $0.53 | $0.56 | $0.53 | 12.10K |
| 2026-08-19 | $0.54 | -4.29% | $0.56 | $0.57 | $0.54 | 6.60K |
| 2026-08-18 | $0.56 | -0.36% | $0.56 | $0.57 | $0.56 | 4.10K |
| 2026-08-17 | $0.56 | -0.53% | $0.56 | $0.58 | $0.51 | 9.80K |
| 2026-08-14 | $0.56 | +9.50% | $0.54 | $0.58 | $0.52 | 49.30K |
| 2026-08-13 | $0.52 | +0.58% | $0.51 | $0.54 | $0.51 | 8.20K |
| 2026-08-12 | $0.51 | 0.00% | $0.51 | $0.54 | $0.51 | 11.10K |
| 2026-08-11 | $0.51 | +0.59% | $0.49 | $0.56 | $0.49 | 78.10K |
| 2026-08-10 | $0.51 | -0.20% | $0.51 | $0.56 | $0.51 | 36.70K |
| 2026-08-07 | $0.51 | +2.20% | $0.52 | $0.54 | $0.51 | 18.20K |
| 2026-08-06 | $0.50 | -9.09% | $0.54 | $0.54 | $0.50 | 9.00K |
| 2026-08-05 | $0.55 | +1.66% | $0.56 | $0.56 | $0.53 | 9.60K |
| 2026-08-04 | $0.54 | +1.50% | $0.54 | $0.58 | $0.53 | 59.20K |
| 2026-08-03 | $0.53 | -0.74% | $0.54 | $0.55 | $0.51 | 122.30K |
| 2026-07-31 | $0.54 | +7.40% | $0.51 | $0.54 | $0.50 | 25.50K |
| 2026-07-30 | $0.50 | +2.04% | $0.53 | $0.53 | $0.50 | 4.90K |
| 2026-07-29 | $0.49 | -10.09% | $0.55 | $0.55 | $0.49 | 199.70K |
| 2026-07-28 | $0.55 | -3.02% | $0.54 | $0.56 | $0.54 | 18.50K |
| 2026-07-27 | $0.56 | +2.18% | $0.54 | $0.58 | $0.54 | 59.00K |
| 2026-07-24 | $0.55 | -2.14% | $0.55 | $0.58 | $0.54 | 24.60K |
| 2026-07-23 | $0.56 | -7.87% | $0.55 | $0.59 | $0.55 | 25.70K |
| 2026-07-22 | $0.61 | 0.00% | $0.57 | $0.61 | $0.56 | 47.10K |
| 2026-07-21 | $0.61 | -2.71% | $0.60 | $0.61 | $0.60 | 17.90K |
| 2026-07-20 | $0.63 | +4.50% | $0.60 | $0.63 | $0.60 | 76.80K |
| 2026-07-17 | $0.60 | +3.09% | $0.57 | $0.60 | $0.57 | 49.80K |
| 2026-07-16 | $0.58 | -3.96% | $0.59 | $0.63 | $0.58 | 73.00K |
| 2026-07-15 | $0.61 | +7.26% | $0.60 | $0.61 | $0.58 | 65.60K |
| 2026-07-14 | $0.56 | +1.07% | $0.56 | $0.59 | $0.55 | 33.20K |
| 2026-07-13 | $0.56 | -4.28% | $0.57 | $0.60 | $0.55 | 50.00K |
| 2026-07-10 | $0.58 | -4.26% | $0.59 | $0.60 | $0.57 | 134.90K |
| 2026-07-09 | $0.61 | 0.00% | $0.62 | $0.64 | $0.60 | 182.40K |
| 2026-07-08 | $0.61 | -4.69% | $0.64 | $0.64 | $0.60 | 59.90K |
| 2026-07-07 | $0.64 | +2.56% | $0.57 | $0.64 | $0.57 | 73.60K |
| 2026-07-06 | $0.62 | +2.46% | $0.61 | $0.62 | $0.58 | 62.70K |
| 2026-07-02 | $0.61 | +1.50% | $0.60 | $0.64 | $0.57 | 57.40K |
| 2026-07-01 | $0.60 | +1.69% | $0.58 | $0.63 | $0.56 | 106.30K |
| 2026-06-30 | $0.59 | +2.25% | $0.57 | $0.61 | $0.57 | 30.60K |
| 2026-06-29 | $0.58 | +6.85% | $0.54 | $0.58 | $0.54 | 64.50K |
| 2026-06-26 | $0.54 | -3.05% | $0.55 | $0.57 | $0.54 | 159.20K |
| 2026-06-25 | $0.56 | -8.69% | $0.61 | $0.61 | $0.56 | 73.20K |
| 2026-06-24 | $0.61 | -0.16% | $0.58 | $0.61 | $0.56 | 117.00K |
| 2026-06-23 | $0.61 | +2.69% | $0.58 | $0.61 | $0.56 | 43.10K |
| 2026-06-22 | $0.60 | +11.21% | $0.54 | $0.60 | $0.51 | 124.90K |
| 2026-06-18 | $0.54 | -4.12% | $0.55 | $0.61 | $0.54 | 197.80K |
| 2026-06-17 | $0.56 | -1.41% | $0.55 | $0.59 | $0.54 | 144.70K |
| 2026-06-16 | $0.57 | -6.29% | $0.59 | $0.63 | $0.56 | 167.70K |
| 2026-06-15 | $0.60 | +2.72% | $0.55 | $0.67 | $0.55 | 341.10K |
| 2026-06-12 | $0.59 | +2.80% | $0.59 | $0.64 | $0.57 | 312.70K |
| 2026-06-11 | $0.57 | -14.88% | $0.66 | $0.73 | $0.53 | 2.57M |
| 2026-06-10 | $0.67 | +33.86% | $0.50 | $0.76 | $0.50 | 13.74M |
| 2026-06-09 | $0.50 | +19.52% | $0.43 | $1.07 | $0.41 | 47.97M |
| 2026-06-08 | $0.42 | -12.32% | $0.42 | $0.45 | $0.36 | 2.07M |
| 2026-06-05 | $0.48 | +2.79% | $0.47 | $0.49 | $0.47 | 19.75M |
| 2026-06-04 | $0.47 | -1.27% | $0.49 | $0.50 | $0.46 | 51.00K |
| 2026-06-03 | $0.47 | -7.45% | $0.53 | $0.53 | $0.46 | 63.70K |
| 2026-06-02 | $0.51 | +0.99% | $0.49 | $0.52 | $0.49 | 41.10K |
| 2026-06-01 | $0.50 | +5.21% | $0.48 | $0.53 | $0.48 | 50.50K |
| 2026-05-29 | $0.48 | -2.83% | $0.49 | $0.54 | $0.47 | 36.90K |
| 2026-05-28 | $0.49 | +0.61% | $0.49 | $0.51 | $0.49 | 23.20K |
| 2026-05-27 | $0.49 | -6.65% | $0.50 | $0.53 | $0.49 | 40.00K |
| 2026-05-26 | $0.53 | +4.16% | $0.50 | $0.55 | $0.50 | 56.70K |
| 2026-05-22 | $0.50 | -0.39% | $0.52 | $0.53 | $0.49 | 54.50K |