Skip to main content
DSS logo

DSS, Inc.

DSSNYSEAMERICANConsumer DiscretionaryPackaging & Containers

$0.50Today:- (-)1Y −57.72%

As of Oct 26, 2026 close

Market cap
$5.04M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.36$1.86
Volume (live)
-
Avg. volume (3M)
41.75K

DSS (DSS) Historical Stock Prices

Analyze DSS (DSS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DSS (DSS) Interactive Price Chart

Interactive historical price chart showing DSS stock price movements and trends across multiple time periods.

Loading chart...

DSS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DSS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.510.540.500.500.5012.36K
Oct 23, 20260.530.530.500.510.5116.65K
Oct 22, 20260.530.570.530.540.5433.77K
Oct 21, 20260.580.580.520.540.545.96K
Oct 20, 20260.580.580.520.560.56170.39K
Oct 19, 20260.600.610.580.580.5840.82K
Oct 16, 20260.600.610.600.610.613.62K
Oct 15, 20260.600.600.600.600.603.07K
Oct 14, 20260.600.610.600.600.6038.26K
Oct 13, 20260.620.620.600.620.6222.64K
Oct 12, 20260.600.640.600.600.608.78K
Oct 9, 20260.650.660.600.610.6147.69K
Oct 8, 20260.600.630.600.610.6134.73K
Oct 7, 20260.600.650.600.650.6521.88K
Oct 6, 20260.600.650.600.630.6316.52K
Oct 5, 20260.620.650.610.610.6136.12K
Oct 2, 20260.650.670.620.640.6431.93K
Oct 1, 20260.650.650.620.650.6534.48K
Sep 30, 20260.660.670.640.640.6438.03K
Sep 29, 20260.720.720.670.680.6823.59K
Sep 28, 20260.690.700.670.690.6914.35K
Sep 25, 20260.670.730.670.710.7112.61K
Sep 24, 20260.690.710.660.680.6829.56K
Sep 23, 20260.690.730.680.690.6915.58K
Sep 22, 20260.710.730.680.710.71104.13K
Sep 21, 20260.690.770.690.740.74136.05K
Sep 18, 20260.690.740.690.700.70102.41K
Sep 17, 20260.720.770.710.720.7236.32K
Sep 16, 20260.700.750.700.740.74103.81K
Sep 15, 20260.740.770.730.740.7456.48K
Sep 14, 20260.700.760.680.760.7658.52K
Sep 11, 20260.750.760.710.720.72136.40K
Sep 10, 20260.750.800.750.780.78124.37K
Sep 9, 20260.760.840.710.750.75274.49K
Sep 8, 20260.830.910.750.820.82973.85K
Sep 4, 20260.770.850.680.830.839.47M
Sep 3, 20260.601.180.600.850.85106.37M
Sep 2, 20260.570.610.460.550.55124.93K
Sep 1, 20260.530.590.530.550.5543.11K
Aug 31, 20260.540.540.540.540.542.08K
Aug 28, 20260.540.540.540.540.541.52K
Aug 27, 20260.550.560.540.540.544.06K
Aug 26, 20260.590.590.540.540.546.11K
Aug 25, 20260.540.550.540.540.543.86K
Aug 24, 20260.540.570.540.560.567.50K
Aug 21, 20260.560.570.540.540.545.60K
Aug 20, 20260.530.560.530.550.5512.07K
Aug 19, 20260.560.570.540.540.546.56K
Aug 18, 20260.560.570.560.560.564.09K
Aug 17, 20260.560.580.510.560.569.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.