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.

DateOpenCloseChangeLowHighVolume
2022-05-271.471.61↑$0.14 (9.52%)1.471.62816.20K
2022-05-261.341.47↑$0.13 (9.70%)1.341.521.12M
2022-05-251.291.32↑$0.03 (2.33%)1.271.35565.97K
2022-05-241.401.29↓$0.11 (-7.86%)1.251.42882.46K
2022-05-231.541.45↓$0.09 (-5.84%)1.421.54489.90K
2022-05-201.531.50↓$0.03 (-1.96%)1.451.60702.65K
2022-05-191.581.50↓$0.08 (-5.06%)1.481.621.18M
2022-05-181.731.55↓$0.18 (-10.40%)1.531.731.37M
2022-05-171.601.65↑$0.05 (3.12%)1.601.731.74M
2022-05-161.531.58↑$0.05 (3.27%)1.511.763.40M
2022-05-131.281.51↑$0.23 (17.97%)1.281.513.07M
2022-05-121.121.29↑$0.17 (15.18%)1.041.292.67M
2022-05-111.061.16↑$0.10 (9.43%)1.031.162.61M
2022-05-101.131.05↓$0.08 (-7.08%)1.011.201.67M
2022-05-091.171.13↓$0.04 (-3.42%)1.101.171.20M
2022-05-061.211.19↓$0.02 (-1.65%)1.181.23749.72K
2022-05-051.321.23↓$0.09 (-6.82%)1.221.33520.93K
2022-05-041.301.36↑$0.06 (4.62%)1.271.36748.73K
2022-05-031.231.32↑$0.09 (7.32%)1.211.371.22M
2022-05-021.231.22↓$0.01 (-0.81%)1.161.240.95M
2022-04-291.261.23↓$0.03 (-2.38%)1.221.29733.42K
2022-04-281.221.23↑$0.01 (0.82%)1.201.25751.09K
2022-04-271.231.22↓$0.01 (-0.81%)1.221.251.14M
2022-04-261.261.22↓$0.04 (-3.17%)1.201.271.08M
2022-04-251.231.28↑$0.05 (4.07%)1.231.29546.68K
2022-04-221.241.25↑$0.01 (0.81%)1.231.27647.84K
2022-04-211.271.25↓$0.02 (-1.57%)1.241.321.21M
2022-04-201.361.28↓$0.08 (-5.88%)1.271.36680.50K
2022-04-191.291.33↑$0.04 (3.10%)1.281.35656.10K
2022-04-181.301.28↓$0.02 (-1.54%)1.261.310.96M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$DS over a thousand shares in now

0 Like Report
LongUsername

$DS nearing a decent swing entry point

0 Like Report