DSS, Inc. Common Stock (DSS)

Last Price0.7385

Change+0.0374 (5.33%)

NYSE · Last Trade: Sep 22nd, 1:35 AM EDT

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

Date Range:

2026-06-22 - 2026-09-22

Date	Open	High	Low	Close	Volume	Adjusted Close
9/21/2026	0.69	0.77	0.69	0.74	136,051	0.74
9/18/2026	0.69	0.74	0.69	0.70	103,289	0.70
9/17/2026	0.72	0.77	0.71	0.72	36,661	0.72
9/16/2026	0.70	0.75	0.70	0.74	104,664	0.74
9/15/2026	0.74	0.77	0.73	0.74	56,495	0.74
9/14/2026	0.70	0.76	0.68	0.76	58,562	0.76
9/11/2026	0.75	0.76	0.71	0.72	139,278	0.72
9/10/2026	0.75	0.80	0.75	0.78	128,524	0.78
9/09/2026	0.76	0.84	0.71	0.75	282,974	0.75
9/08/2026	0.83	0.91	0.75	0.82	982,791	0.82
9/04/2026	0.77	0.85	0.68	0.83	9,581,543	0.83
9/03/2026	0.60	1.18	0.60	0.85	110,272,096	0.85
9/02/2026	0.57	0.61	0.46	0.55	156,145	0.55
9/01/2026	0.53	0.59	0.53	0.55	43,109	0.55
8/31/2026	0.54	0.54	0.54	0.54	2,086	0.54
8/28/2026	0.54	0.54	0.54	0.54	1,520	0.54
8/27/2026	0.55	0.56	0.54	0.54	4,066	0.54
8/26/2026	0.59	0.59	0.54	0.54	6,138	0.54
8/25/2026	0.54	0.55	0.54	0.54	3,859	0.54
8/24/2026	0.54	0.57	0.54	0.56	7,497	0.56
8/21/2026	0.56	0.57	0.54	0.54	5,596	0.54
8/20/2026	0.53	0.56	0.53	0.55	12,077	0.55
8/19/2026	0.56	0.57	0.54	0.54	6,591	0.54
8/18/2026	0.56	0.57	0.56	0.56	4,101	0.56
8/17/2026	0.56	0.58	0.51	0.56	9,856	0.56
8/14/2026	0.54	0.58	0.52	0.57	49,311	0.57
8/13/2026	0.51	0.54	0.51	0.52	8,483	0.52
8/12/2026	0.51	0.54	0.51	0.51	11,059	0.51
8/11/2026	0.49	0.56	0.49	0.51	78,141	0.51
8/10/2026	0.51	0.56	0.51	0.51	36,660	0.51
8/07/2026	0.53	0.54	0.51	0.51	18,287	0.51
8/06/2026	0.54	0.54	0.50	0.50	9,015	0.50
8/05/2026	0.56	0.56	0.53	0.55	9,681	0.55
8/04/2026	0.54	0.58	0.53	0.54	59,161	0.54
8/03/2026	0.54	0.55	0.51	0.53	119,838	0.53
7/31/2026	0.51	0.54	0.49	0.54	25,510	0.54
7/30/2026	0.53	0.53	0.50	0.50	4,933	0.50
7/29/2026	0.55	0.55	0.49	0.49	199,856	0.49
7/28/2026	0.54	0.56	0.53	0.54	18,468	0.54
7/27/2026	0.54	0.58	0.54	0.56	59,052	0.56
7/24/2026	0.55	0.58	0.54	0.55	24,598	0.55
7/23/2026	0.55	0.59	0.55	0.56	25,680	0.56
7/22/2026	0.57	0.61	0.57	0.61	47,072	0.61
7/21/2026	0.60	0.61	0.59	0.61	17,874	0.61
7/20/2026	0.60	0.63	0.60	0.63	76,774	0.63
7/17/2026	0.57	0.60	0.57	0.60	49,816	0.60
7/16/2026	0.59	0.63	0.58	0.58	72,953	0.58
7/15/2026	0.60	0.61	0.58	0.61	65,577	0.61
7/14/2026	0.56	0.59	0.55	0.56	33,191	0.56
7/13/2026	0.57	0.59	0.55	0.56	49,981	0.56
7/10/2026	0.59	0.60	0.57	0.58	134,943	0.58
7/09/2026	0.62	0.64	0.60	0.61	179,786	0.61
7/08/2026	0.64	0.64	0.60	0.61	59,932	0.61
7/07/2026	0.57	0.64	0.57	0.64	73,631	0.64
7/06/2026	0.61	0.62	0.58	0.62	62,666	0.62
7/02/2026	0.60	0.64	0.57	0.61	57,432	0.61
7/01/2026	0.58	0.63	0.56	0.60	106,303	0.60
6/30/2026	0.57	0.61	0.57	0.59	30,594	0.59
6/29/2026	0.54	0.58	0.54	0.58	64,484	0.58
6/26/2026	0.55	0.57	0.54	0.54	159,182	0.54
6/25/2026	0.61	0.61	0.56	0.56	74,296	0.56
6/24/2026	0.58	0.61	0.56	0.61	116,997	0.61
6/23/2026	0.58	0.61	0.56	0.61	43,091	0.61
6/22/2026	0.54	0.59	0.51	0.59	124,946	0.59