NYSEAMERICAN : DSS

DSS, Inc. — Price history

Consumer Discretionary · Packaging & Containers · United States

Last price 0.501 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 5.03M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

DSS, Inc. (DSS) closed at 0.501 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.51	0.519	0.5	0.501	9,535	-1.76%
2026-10-30	0.5104	0.5475	0.51	0.51	8,784	-1.39%
2026-10-29	0.51	0.5249	0.51	0.5172	3,890	+0.89%
2026-10-28	0.5138	0.5367	0.5127	0.5127	16,816	-1.60%
2026-10-27	0.51	0.5214	0.5	0.521	9,867	+3.78%
2026-10-26	0.5115	0.5362	0.502	0.502	12,359	-1.20%
2026-10-23	0.53	0.53	0.5	0.5081	16,651	-5.38%
2026-10-22	0.533	0.5675	0.5301	0.537	33,769	-0.35%
2026-10-21	0.581	0.581	0.5221	0.5389	5,955	-4.59%
2026-10-20	0.58	0.5804	0.5216	0.5648	170,392	-2.65%
2026-10-19	0.6001	0.6094	0.5797	0.5802	40,821	-4.89%
2026-10-16	0.6037	0.614	0.6037	0.61	3,619	+1.04%
2026-10-15	0.6001	0.6037	0.6001	0.6037	3,070	+0.01%
2026-10-14	0.603	0.61	0.6	0.6037	38,262	-2.16%
2026-10-13	0.62	0.62	0.6023	0.617	22,637	+2.44%
2026-10-12	0.604	0.6391	0.6023	0.6023	8,776	-0.50%
2026-10-09	0.6503	0.6607	0.605	0.6053	47,687	-0.87%
2026-10-08	0.6	0.625	0.6	0.6106	34,732	-5.62%
2026-10-07	0.6032	0.65	0.6032	0.647	21,884	+2.86%
2026-10-06	0.6	0.6474	0.6	0.629	16,522	+2.34%
2026-10-05	0.623	0.65	0.6146	0.6146	36,119	-3.64%
2026-10-02	0.6511	0.6674	0.6213	0.6378	31,933	-1.88%
2026-10-01	0.65	0.65	0.6247	0.65	34,484	+1.56%
2026-09-30	0.662	0.6668	0.64	0.64	38,032	-6.16%
2026-09-29	0.7238	0.7238	0.668	0.682	23,590	-1.16%
2026-09-28	0.6855	0.7	0.671	0.69	14,352	-2.49%
2026-09-25	0.6654	0.729	0.6654	0.7076	12,610	+4.52%
2026-09-24	0.6948	0.7051	0.6602	0.677	29,562	-2.56%
2026-09-23	0.6913	0.7292	0.6822	0.6948	15,582	-2.51%
2026-09-22	0.7092	0.7299	0.676	0.7127	104,130	-3.49%
2026-09-21	0.693	0.77	0.693	0.7385	136,046	+5.33%
2026-09-18	0.691	0.74	0.6903	0.7011	102,412	-2.61%
2026-09-17	0.721	0.7698	0.7142	0.7199	36,316	-3.14%
2026-09-16	0.701	0.748	0.701	0.7432	103,815	+0.28%
2026-09-15	0.739	0.7692	0.7328	0.7411	56,475	-2.74%
2026-09-14	0.7035	0.762	0.6845	0.762	58,516	+5.47%
2026-09-11	0.7528	0.7633	0.7147	0.7225	136,399	-6.91%
2026-09-10	0.75	0.8	0.7498	0.7761	124,368	+3.48%
2026-09-09	0.7603	0.84	0.71	0.75	274,494	-8.76%
2026-09-08	0.835	0.905	0.7511	0.822	973,852	-0.96%
2026-09-04	0.77	0.8505	0.6818	0.83	9,471,156	-2.35%
2026-09-03	0.6	1.18	0.6	0.85	106,367,830	+53.99%
2026-09-02	0.5742	0.61	0.4622	0.552	124,928	+0.73%
2026-09-01	0.53	0.5871	0.53	0.548	43,109	+1.99%
2026-08-31	0.5375	0.5375	0.5373	0.5373	2,085	-1.23%
2026-08-28	0.542	0.544	0.542	0.544	1,519	+0.00%
2026-08-27	0.5518	0.5575	0.544	0.544	4,064	+1.51%
2026-08-26	0.5851	0.5851	0.5351	0.5359	6,113	+0.15%
2026-08-25	0.536	0.5487	0.5351	0.5351	3,858	-3.88%
2026-08-24	0.5399	0.5749	0.5368	0.5567	7,497	+3.09%
2026-08-21	0.561	0.575	0.5354	0.54	5,596	-1.82%
2026-08-20	0.5327	0.5625	0.5327	0.55	12,066	+2.61%
2026-08-19	0.56	0.5706	0.536	0.536	6,560	-4.29%
2026-08-18	0.5593	0.5737	0.5593	0.56	4,087	-0.27%
2026-08-17	0.559	0.5758	0.5133	0.5615	9,840	-0.64%
2026-08-14	0.542	0.581	0.5157	0.5651	39,311	+9.58%
2026-08-13	0.5111	0.5399	0.5111	0.5157	7,955	+0.49%
2026-08-12	0.5111	0.5361	0.5111	0.5132	11,059	+0.04%
2026-08-11	0.4901	0.5601	0.4901	0.513	78,078	+0.59%
2026-08-10	0.508	0.561	0.508	0.51	36,660	-0.20%
2026-08-07	0.525	0.5399	0.51	0.511	18,205	+2.18%
2026-08-06	0.541	0.541	0.5001	0.5001	8,567	-9.07%
2026-08-05	0.5559	0.5559	0.5309	0.55	9,634	+1.66%
2026-08-04	0.54	0.5767	0.526	0.541	58,961	+1.56%
2026-08-03	0.54	0.5495	0.5117	0.5327	14,892	-0.71%
2026-07-31	0.513	0.5365	0.495	0.5365	25,490	+7.30%
2026-07-30	0.5289	0.5289	0.5	0.5	4,431	+2.02%
2026-07-29	0.5495	0.5495	0.4901	0.4901	199,591	-10.06%
2026-07-28	0.5363	0.5618	0.5349	0.5449	18,457	-3.01%
2026-07-27	0.542	0.5845	0.542	0.5618	59,002	+2.15%
2026-07-24	0.55	0.5802	0.5363	0.55	24,598	-2.14%
2026-07-23	0.551	0.5865	0.551	0.562	25,608	-7.87%
2026-07-22	0.5701	0.61	0.5651	0.61	47,072	+0.02%
2026-07-21	0.6007	0.612	0.5945	0.6099	17,707	-2.73%
2026-07-20	0.5985	0.63	0.5985	0.627	75,774	+4.52%
2026-07-17	0.5689	0.6037	0.5689	0.5999	49,816	+3.08%
2026-07-16	0.5893	0.63	0.5809	0.582	72,943	-3.96%
2026-07-15	0.5999	0.609	0.5757	0.606	65,497	+7.28%
2026-07-14	0.5623	0.5879	0.5511	0.5649	33,156	+1.09%
2026-07-13	0.5664	0.595	0.5493	0.5588	49,323	-4.30%
2026-07-10	0.586	0.6025	0.5703	0.5839	133,347	-4.26%
2026-07-09	0.62	0.6397	0.6021	0.6099	29,836	-0.02%
2026-07-08	0.64	0.64	0.5972	0.61	59,431	-4.69%
2026-07-07	0.57	0.64	0.57	0.64	73,624	+2.65%
2026-07-06	0.61	0.6235	0.5802	0.6235	62,665	+2.35%
2026-07-02	0.598	0.6366	0.575	0.6092	57,432	+1.53%
2026-07-01	0.576	0.6342	0.562	0.6	106,303	+1.69%
2026-06-30	0.5665	0.61	0.5665	0.59	30,594	+2.25%
2026-06-29	0.5437	0.577	0.5437	0.577	64,489	+6.85%
2026-06-26	0.5522	0.5668	0.5364	0.54	159,182	-3.05%
2026-06-25	0.6079	0.6079	0.555	0.557	75,505	-8.69%
2026-06-24	0.5792	0.614	0.5625	0.61	117,000	-0.21%
2026-06-23	0.5771	0.6113	0.561	0.6113	43,091	+2.74%
2026-06-22	0.54	0.595	0.509	0.595	124,947	+11.19%
2026-06-18	0.55	0.6099	0.5351	0.5351	197,785	-4.05%
2026-06-17	0.5492	0.59	0.5351	0.5577	144,775	-1.50%
2026-06-16	0.591	0.635	0.56	0.5662	167,685	-6.20%
2026-06-15	0.545	0.6699	0.545	0.6036	352,159	+2.72%
2026-06-12	0.59	0.639	0.571	0.5876	312,667	+2.73%
2026-06-11	0.6634	0.7282	0.529	0.572	2,566,725	-14.91%
2026-06-10	0.4972	0.7632	0.4972	0.6722	13,744,277	+33.90%
2026-06-09	0.4257	1.07	0.415	0.502	47,972,291	+19.55%
2026-06-08	0.42	0.4537	0.3605	0.4199	2,073,792	-12.32%
2026-06-05	0.4679	0.4874	0.4663	0.4789	19,747,060	+2.70%
2026-06-04	0.49	0.4985	0.4618	0.4663	51,071	-1.21%
2026-06-03	0.53	0.53	0.4613	0.472	63,655	-7.45%
2026-06-02	0.4893	0.5199	0.4893	0.51	41,435	+0.99%
2026-06-01	0.4801	0.53	0.48	0.505	50,501	+5.19%
2026-05-29	0.491	0.544	0.4727	0.4801	42,922	-2.82%
2026-05-28	0.4912	0.51	0.4901	0.4941	23,299	+0.58%
2026-05-27	0.501	0.526	0.4901	0.4912	40,013	-6.62%
2026-05-26	0.498	0.5447	0.498	0.526	56,736	+4.16%
2026-05-22	0.5251	0.5342	0.493	0.505	54,541	-0.37%
2026-05-21	0.524	0.55	0.5	0.5069	34,222	+0.12%
2026-05-20	0.5005	0.5301	0.5	0.5063	62,026	-2.52%
2026-05-19	0.51	0.5244	0.51	0.5194	15,187	-0.12%
2026-05-18	0.52	0.52	0.5	0.52	74,139	+0.00%
2026-05-15	0.52	0.5498	0.52	0.52	57,985	-1.79%
2026-05-14	0.5216	0.55	0.5216	0.5295	17,366	+0.84%
2026-05-13	0.53	0.5456	0.52	0.5251	25,159	-1.89%