Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.8607	0.9160	0.8551	0.8896	15,002	+0.01(+1.09%)
Apr 09, 2026	0.8800	0.9100	0.8669	0.8800	14,514	-0.01(-0.56%)
Apr 08, 2026	0.9100	0.9160	0.8601	0.8850	12,435	+0.03(+2.91%)
Apr 07, 2026	0.9200	0.9160	0.8600	0.8600	1,538	-0.04(-4.44%)
Apr 06, 2026	0.9400	0.9350	0.8700	0.9000	27,478	-0.04(-3.74%)
Apr 02, 2026	0.9400	0.9600	0.9000	0.9350	27,318	+0.04(+4.70%)
Apr 01, 2026	0.9400	0.9500	0.8700	0.8930	8,763	+0.06(+7.59%)
Mar 31, 2026	0.9000	0.9017	0.7800	0.8300	34,691	-0.07(-7.78%)
Mar 30, 2026	0.9300	0.9748	0.9000	0.9000	12,568	-0.06(-6.74%)
Mar 27, 2026	1.000	1.020	0.9134	0.9650	26,041	+0.05(+6.04%)
Mar 26, 2026	0.9200	0.9261	0.9011	0.9100	5,706	-0.02(-2.15%)
Mar 25, 2026	0.9100	0.9450	0.9004	0.9300	11,244	+0.01(+1.09%)
Mar 24, 2026	0.9700	0.9700	0.8961	0.9200	12,583	-0.05(-5.15%)
Mar 23, 2026	0.9776	0.9973	0.9400	0.9700	7,775	-0.03(-2.76%)
Mar 20, 2026	0.9210	0.9990	0.9210	0.9975	76,615	+0.07(+7.17%)
Mar 19, 2026	0.9989	0.9989	0.9232	0.9308	28,971	-0.03(-3.14%)
Mar 18, 2026	0.9846	0.9950	0.9610	0.9610	7,702	+0.00(+0.00%)
Mar 17, 2026	0.9400	0.9982	0.9225	0.9610	20,481	+0.02(+2.23%)
Mar 16, 2026	1.000	1.000	0.9390	0.9400	16,061	-0.01(-1.08%)
Mar 13, 2026	1.060	1.060	0.9160	0.9503	26,273	+0.05(+5.31%)
Mar 12, 2026	0.9217	0.9217	0.9024	0.9024	6,803	+0.01(+1.38%)
Mar 11, 2026	0.9494	0.9494	0.8900	0.8901	25,082	-0.06(-6.49%)
Mar 10, 2026	0.9200	0.9700	0.9196	0.9519	12,030	+0.03(+3.47%)
Mar 09, 2026	0.9000	0.9390	0.8865	0.9200	36,403	+0.02(+2.52%)
Mar 06, 2026	0.9100	0.9241	0.8900	0.8974	34,916	-0.00(-0.29%)
Mar 05, 2026	0.8600	0.9212	0.8588	0.9000	43,399	+0.01(+1.02%)
Mar 04, 2026	0.9140	0.9141	0.8800	0.8909	165,960	-0.00(-0.20%)
Mar 03, 2026	0.9300	0.9300	0.8850	0.8927	11,832	-0.02(-2.44%)
Mar 02, 2026	0.9287	0.9300	0.8910	0.9150	8,816	+0.00(+0.22%)
Feb 27, 2026	0.9135	0.9300	0.8900	0.9130	30,920	+0.01(+1.57%)
Feb 26, 2026	0.9500	0.9500	0.8971	0.8989	12,349	-0.02(-1.70%)
Feb 25, 2026	0.9450	0.9454	0.8934	0.9144	11,917	+0.02(+2.72%)
Feb 24, 2026	0.9400	0.9400	0.8801	0.8902	103,798	-0.02(-2.05%)
Feb 23, 2026	0.9100	0.9384	0.9000	0.9088	35,237	-0.01(-1.22%)
Feb 20, 2026	0.8648	0.9300	0.8648	0.9200	19,557	+0.01(+1.04%)
Feb 19, 2026	0.9100	0.9460	0.9010	0.9105	19,534	-0.03(-3.40%)
Feb 18, 2026	0.9229	0.9700	0.9010	0.9425	18,742	-0.01(-0.79%)
Feb 17, 2026	0.9440	0.9500	0.9000	0.9500	47,313	+0.03(+3.26%)
Feb 13, 2026	0.9200	0.9440	0.9100	0.9200	19,373	+0.02(+1.71%)
Feb 12, 2026	0.9700	0.9700	0.9040	0.9045	50,787	-0.04(-4.29%)
Feb 11, 2026	0.9164	0.9550	0.9042	0.9450	26,557	+0.02(+2.72%)
Feb 10, 2026	0.9100	0.9200	0.8900	0.9200	81,877	+0.01(+1.10%)
Feb 09, 2026	0.9293	0.9599	0.8900	0.9100	71,243	-0.01(-0.94%)
Feb 06, 2026	0.9520	0.9695	0.8900	0.9186	90,700	+0.03(+3.20%)
Feb 05, 2026	0.8821	0.9606	0.8929	0.8901	265,093	-0.05(-5.31%)
Feb 04, 2026	0.9900	0.9900	0.9100	0.9400	812,075	-0.45(-32.37%)
Feb 03, 2026	1.350	1.470	1.180	1.390	597,868	+0.21(+17.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

DSS, Inc. Common Stock (NY:DSS)

Historical Prices

Starting at $3.75/week.

Subscribe Today