Drive Shack Inc (DS) Historical Stock Data
1.61 ↑0.14 (9.52%)
As of May 27, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, DS is up 0.83% a day on average. There have been 14 days where Drive Shack Inc closed green and 16 days where DS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 1.47 | 1.61 | ↑$0.14 (9.52%) | 1.47 | 1.62 | 816.20K |
| 2022-05-26 | 1.34 | 1.47 | ↑$0.13 (9.70%) | 1.34 | 1.52 | 1.12M |
| 2022-05-25 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.27 | 1.35 | 565.97K |
| 2022-05-24 | 1.40 | 1.29 | ↓$0.11 (-7.86%) | 1.25 | 1.42 | 882.46K |
| 2022-05-23 | 1.54 | 1.45 | ↓$0.09 (-5.84%) | 1.42 | 1.54 | 489.90K |
| 2022-05-20 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.45 | 1.60 | 702.65K |
| 2022-05-19 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.48 | 1.62 | 1.18M |
| 2022-05-18 | 1.73 | 1.55 | ↓$0.18 (-10.40%) | 1.53 | 1.73 | 1.37M |
| 2022-05-17 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.60 | 1.73 | 1.74M |
| 2022-05-16 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.51 | 1.76 | 3.40M |
| 2022-05-13 | 1.28 | 1.51 | ↑$0.23 (17.97%) | 1.28 | 1.51 | 3.07M |
| 2022-05-12 | 1.12 | 1.29 | ↑$0.17 (15.18%) | 1.04 | 1.29 | 2.67M |
| 2022-05-11 | 1.06 | 1.16 | ↑$0.10 (9.43%) | 1.03 | 1.16 | 2.61M |
| 2022-05-10 | 1.13 | 1.05 | ↓$0.08 (-7.08%) | 1.01 | 1.20 | 1.67M |
| 2022-05-09 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.10 | 1.17 | 1.20M |
| 2022-05-06 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.18 | 1.23 | 749.72K |
| 2022-05-05 | 1.32 | 1.23 | ↓$0.09 (-6.82%) | 1.22 | 1.33 | 520.93K |
| 2022-05-04 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.27 | 1.36 | 748.73K |
| 2022-05-03 | 1.23 | 1.32 | ↑$0.09 (7.32%) | 1.21 | 1.37 | 1.22M |
| 2022-05-02 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.16 | 1.24 | 0.95M |
| 2022-04-29 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.22 | 1.29 | 733.42K |
| 2022-04-28 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.20 | 1.25 | 751.09K |
| 2022-04-27 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.22 | 1.25 | 1.14M |
| 2022-04-26 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.20 | 1.27 | 1.08M |
| 2022-04-25 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.23 | 1.29 | 546.68K |
| 2022-04-22 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.23 | 1.27 | 647.84K |
| 2022-04-21 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.24 | 1.32 | 1.21M |
| 2022-04-20 | 1.36 | 1.28 | ↓$0.08 (-5.88%) | 1.27 | 1.36 | 680.50K |
| 2022-04-19 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.28 | 1.35 | 656.10K |
| 2022-04-18 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.26 | 1.31 | 0.96M |
Create an account or log in to view more rows.
$DS going green
$DS over a thousand shares in now
$DS looks like a loading
$DS Not another do nothing day
$DS Holding Pattern
$DS is being added
$DS take what we can get
$DS gonna take my L with this one
$DS nearing a decent swing entry point
$DS gap it slap it ask it !