DSS Inc (DSS) Historical Stock Data
1.04 ↑0.04 (3.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSS is up 0.50% a day on average. There have been 18 days where DSS Inc closed green and 12 days where DSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.00 | 1.04 | ↑$0.04 (3.82%) | 0.98 | 1.04 | 1.28K |
| 2025-12-04 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.99 | 1.04 | 3.33K |
| 2025-12-03 | 1.04 | 1.02 | ↓$0.02 (-1.85%) | 1.02 | 1.04 | 5.41K |
| 2025-12-02 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.02 | 1.05 | 1.32K |
| 2025-12-01 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.06 | 2.43K |
| 2025-11-28 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.09 | 1.14 | 3.32K |
| 2025-11-26 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.07 | 1.14 | 4.30K |
| 2025-11-25 | 1.00 | 1.11 | ↑$0.11 (11.00%) | 0.99 | 1.12 | 6.94K |
| 2025-11-24 | 0.96 | 0.97 | ↑$0.01 (1.04%) | 0.96 | 1.00 | 5.52K |
| 2025-11-21 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.95 | 1.01 | 24.89K |
| 2025-11-20 | 0.98 | 0.98 | ↓$0.00 (-0.16%) | 0.98 | 1.02 | 7.36K |
| 2025-11-19 | 1.03 | 1.02 | ↓$0.01 (-1.32%) | 1.00 | 1.04 | 4.87K |
| 2025-11-18 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 4.28K |
| 2025-11-17 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.05 | 1.08 | 10.39K |
| 2025-11-14 | 1.10 | 1.06 | ↓$0.04 (-3.93%) | 1.00 | 1.11 | 21.79K |
| 2025-11-13 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.11 | 1.17 | 7.91K |
| 2025-11-12 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.15 | 1.21 | 7.01K |
| 2025-11-11 | 1.23 | 1.22 | ↓$0.01 (-0.41%) | 1.17 | 1.25 | 3.19K |
| 2025-11-10 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.15 | 1.24 | 11.38K |
| 2025-11-07 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.17 | 1.24 | 8.94K |
| 2025-11-06 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.14 | 1.21 | 14.78K |
| 2025-11-05 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.07 | 1.25 | 30.62K |
| 2025-11-04 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.15 | 9.96K |
| 2025-11-03 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.09 | 1.12 | 9.88K |
| 2025-10-31 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.12 | 1.20 | 17.08K |
| 2025-10-30 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.11 | 1.30 | 13.74K |
| 2025-10-29 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.17 | 1.26 | 20.83K |
| 2025-10-28 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.25 | 1.29 | 12.61K |
| 2025-10-27 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.23 | 1.29 | 27.62K |
| 2025-10-24 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.22 | 1.32 | 17.41K |
Create an account or log in to view more rows.
$DSS tomorrow will be an explosion day
I believe it!
$DSS only getting stronger
$DSS Good morning gang!
$DSS News Plz.....
$DSS will be green by open
$DSS buy
$DSS im in.
$DSS added more calls on that drop
$DSS come to papa
$DSS R-E-L-A-X Green is coming