DSS, Inc. ( DSS) - Price History
Monthly price history for DSS (DSS, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.47 | $0.47 |
| May 2026 | $0.48 | $0.48 |
| April 2026 | $0.54 | $0.54 |
| March 2026 | $0.83 | $0.83 |
| February 2026 | $0.91 | $0.91 |
| January 2026 | $1.02 | $1.02 |
| December 2025 | $0.93 | $0.93 |
| November 2025 | $1.09 | $1.09 |
| October 2025 | $1.13 | $1.13 |
| September 2025 | $1.35 | $1.35 |
| August 2025 | $1.23 | $1.23 |
| July 2025 | $1.05 | $1.05 |
| June 2025 | $0.94 | $0.94 |
| May 2025 | $0.90 | $0.90 |
| April 2025 | $0.96 | $0.96 |
| March 2025 | $0.87 | $0.87 |
| February 2025 | $0.90 | $0.90 |
| January 2025 | $0.77 | $0.77 |
| December 2024 | $0.90 | $0.90 |
| November 2024 | $1.02 | $1.02 |
| October 2024 | $1.30 | $1.30 |
| September 2024 | $1.27 | $1.27 |
| August 2024 | $1.28 | $1.28 |
| July 2024 | $1.50 | $1.50 |
| June 2024 | $1.72 | $1.72 |
| May 2024 | $1.85 | $1.85 |
| April 2024 | $1.73 | $1.73 |
| March 2024 | $1.81 | $1.81 |
| February 2024 | $1.88 | $1.88 |
| January 2024 | $1.89 | $1.89 |
| December 2023 | $2.40 | $0.12 |
| November 2023 | $2.82 | $0.14 |
| October 2023 | $2.84 | $0.14 |
| September 2023 | $3.68 | $0.18 |
| August 2023 | $3.90 | $0.20 |
| July 2023 | $5.47 | $0.27 |
| June 2023 | $6.69 | $0.34 |
| May 2023 | $3.64 | $0.18 |
| April 2023 | $3.97 | $0.20 |
| March 2023 | $3.72 | $0.19 |
| February 2023 | $3.90 | $0.20 |
| January 2023 | $3.98 | $0.20 |
| December 2022 | $2.84 | $0.14 |
| November 2022 | $3.98 | $0.20 |
| October 2022 | $3.98 | $0.20 |
| September 2022 | $4.43 | $0.22 |
| August 2022 | $6.08 | $0.30 |
| July 2022 | $6.35 | $0.32 |
| June 2022 | $6.08 | $0.30 |
| May 2022 | $6.92 | $0.35 |
| April 2022 | $7.20 | $0.36 |
| March 2022 | $9.92 | $0.50 |
| February 2022 | $9.80 | $0.49 |
| January 2022 | $7.10 | $0.36 |
| December 2021 | $11.63 | $0.58 |
| November 2021 | $13.48 | $0.67 |
| October 2021 | $21.29 | $1.06 |
| September 2021 | $22.33 | $1.12 |
| August 2021 | $20.95 | $1.05 |
| July 2021 | $24.24 | $1.21 |
| June 2021 | $30.99 | $1.55 |
| May 2021 | $49.51 | $2.48 |
| April 2021 | $53.66 | $2.68 |
| March 2021 | $62.49 | $3.12 |
| February 2021 | $61.11 | $3.06 |
| January 2021 | $69.59 | $3.48 |
| December 2020 | $108.02 | $5.40 |
| November 2020 | $92.96 | $4.65 |
| October 2020 | $79.46 | $3.97 |
| September 2020 | $78.94 | $3.95 |
| August 2020 | $110.62 | $5.53 |
| July 2020 | $138.14 | $6.91 |
| June 2020 | $141.43 | $7.07 |
| May 2020 | $128.96 | $6.45 |
| April 2020 | $179.01 | $0.30 |
| March 2020 | $102.88 | $0.17 |
| February 2020 | $124.64 | $0.21 |
| January 2020 | $136.06 | $0.23 |
| December 2019 | $156.42 | $0.26 |
| November 2019 | $142.09 | $0.24 |
| October 2019 | $143.28 | $0.24 |
| September 2019 | $199.68 | $0.33 |
| August 2019 | $216.66 | $0.36 |
| July 2019 | $230.58 | $0.38 |
| June 2019 | $259.61 | $0.43 |
| May 2019 | $519.32 | $0.87 |
| April 2019 | $680.31 | $1.13 |
| March 2019 | $675.12 | $1.12 |
| February 2019 | $504 | $0.84 |
| January 2019 | $576.45 | $0.96 |
| December 2018 | $380.46 | $0.63 |
| November 2018 | $503.74 | $0.84 |
| October 2018 | $545.29 | $0.91 |
| September 2018 | $550.48 | $0.92 |
| August 2018 | $638.77 | $1.06 |
| July 2018 | $773.79 | $1.29 |
| June 2018 | $664.73 | $1.11 |
| May 2018 | $778.98 | $1.30 |
| April 2018 | $618 | $1.03 |
| March 2018 | $695.89 | $1.16 |
| February 2018 | $571.26 | $0.95 |
| January 2018 | $778.98 | $1.30 |
| December 2017 | $934.78 | $1.56 |
| November 2017 | $472.58 | $0.79 |
| October 2017 | $342.86 | $0.57 |
| September 2017 | $431.04 | $0.72 |
| August 2017 | $342.75 | $0.57 |
| July 2017 | $389.49 | $0.65 |
| June 2017 | $406.42 | $0.68 |
| May 2017 | $508.94 | $0.85 |
| April 2017 | $566.06 | $0.94 |
| March 2017 | $623.19 | $1.04 |
| February 2017 | $675.12 | $1.12 |
| January 2017 | $477.78 | $0.80 |
| December 2016 | $345.87 | $0.58 |
| November 2016 | $373.91 | $0.62 |
| October 2016 | $296.01 | $0.49 |
| September 2016 | $337.56 | $0.56 |
| August 2016 | $389.49 | $0.65 |
| July 2016 | $353.14 | $0.15 |
| June 2016 | $417.95 | $0.17 |
| May 2016 | $425.84 | $0.18 |
| April 2016 | $390.95 | $0.16 |
| March 2016 | $384.30 | $0.16 |
| February 2016 | $311.39 | $0.13 |
| January 2016 | $281.89 | $0.12 |
| December 2015 | $354.39 | $0.15 |
| November 2015 | $436.23 | $0.18 |
| October 2015 | $492.32 | $0.20 |
| September 2015 | $358.12 | $0.15 |
| August 2015 | $373.91 | $0.16 |
| July 2015 | $373.91 | $0.16 |
| June 2015 | $550.48 | $0.23 |
| May 2015 | $581.64 | $0.24 |
| April 2015 | $519.32 | $0.22 |
| March 2015 | $727.05 | $0.30 |
| February 2015 | $893.24 | $0.37 |
| January 2015 | $830.92 | $0.35 |
| December 2014 | $934.78 | $0.39 |
| November 2014 | $1,118.42 | $0.47 |
| October 2014 | $1,163.08 | $0.48 |
| September 2014 | $1,765.70 | $0.74 |
| August 2014 | $2,347.34 | $0.98 |
| July 2014 | $2,721.25 | $1.13 |
| June 2014 | $2,845.89 | $1.19 |
| May 2014 | $2,887.44 | $1.20 |
| April 2014 | $2,638.16 | $1.10 |
| March 2014 | $2,658.94 | $1.11 |
| February 2014 | $3,406.76 | $1.42 |
| January 2014 | $3,136.71 | $1.31 |
| December 2013 | $4,300 | $1.79 |
| November 2013 | $4,424.63 | $1.84 |
| October 2013 | $2,409.66 | $1 |
| September 2013 | $2,368.11 | $0.99 |
| August 2013 | $2,928.98 | $1.22 |
| July 2013 | $3,199.03 | $1.33 |
| June 2013 | $4,777.77 | $1.99 |
| May 2013 | $6,107.24 | $2.54 |
| April 2013 | $6,335.74 | $2.64 |
| March 2013 | $4,715.46 | $1.96 |
| February 2013 | $4,673.91 | $1.95 |
| January 2013 | $4,985.50 | $2.08 |
| December 2012 | $4,507.73 | $1.88 |
| November 2012 | $5,608.69 | $2.34 |
| October 2012 | $5,774.87 | $2.41 |
| September 2012 | $8,641.54 | $3.60 |
| August 2012 | $7,602.89 | $3.17 |
| July 2012 | $8,350.72 | $3.48 |
| June 2012 | $8,371.49 | $3.49 |
| May 2012 | $5,691.78 | $2.37 |
| April 2012 | $6,377.29 | $2.66 |
| March 2012 | $6,273.43 | $2.61 |
| February 2012 | $9,410.14 | $3.92 |
| January 2012 | $7,561.35 | $3.15 |
| December 2011 | $5,297.10 | $2.21 |
| November 2011 | $6,543.47 | $2.73 |
| October 2011 | $6,709.66 | $2.80 |
| September 2011 | $6,024.15 | $2.51 |
| August 2011 | $5,172.46 | $2.16 |
| July 2011 | $7,021.25 | $2.92 |
| June 2011 | $6,522.70 | $2.72 |
| May 2011 | $7,021.25 | $2.92 |
| April 2011 | $6,709.66 | $2.80 |
| March 2011 | $8,537.67 | $3.56 |
| February 2011 | $9,555.55 | $3.98 |
| January 2011 | $10,116.42 | $4.22 |
| December 2010 | $11,196.61 | $4.66 |
| November 2010 | $10,261.82 | $4.28 |
| October 2010 | $7,540.57 | $3.14 |
| September 2010 | $7,021.25 | $2.92 |
| August 2010 | $7,602.89 | $3.17 |
| July 2010 | $7,062.79 | $2.94 |
| June 2010 | $6,564.25 | $2.74 |
| May 2010 | $6,688.88 | $2.79 |
| April 2010 | $7,270.52 | $3.03 |
| March 2010 | $8,101.44 | $3.38 |
| February 2010 | $9,140.09 | $3.81 |
| January 2010 | $7,125.11 | $2.97 |
| December 2009 | $5,089.37 | $2.12 |
| November 2009 | $4,050.72 | $1.69 |
| October 2009 | $5,941.06 | $2.48 |
| September 2009 | $4,860.86 | $2.02 |
| August 2009 | $4,258.45 | $1.77 |
| July 2009 | $4,445.41 | $1.85 |
| June 2009 | $3,946.86 | $1.64 |
| May 2009 | $3,676.81 | $1.53 |
| April 2009 | $3,967.63 | $1.65 |
| March 2009 | $3,427.53 | $1.43 |
| February 2009 | $3,531.40 | $1.47 |
| January 2009 | $3,822.22 | $1.59 |
| December 2008 | $3,801.44 | $1.58 |
| November 2008 | $3,801.44 | $1.58 |
| October 2008 | $2,908.21 | $1.21 |
| September 2008 | $9,160.86 | $3.82 |
| August 2008 | $10,282.60 | $4.28 |
| July 2008 | $10,511.10 | $4.38 |
| June 2008 | $10,178.74 | $4.24 |
| May 2008 | $11,882.12 | $4.95 |
| April 2008 | $12,962.31 | $5.40 |
| March 2008 | $12,463.76 | $5.19 |
| February 2008 | $9,243.95 | $3.85 |
| January 2008 | $10,303.37 | $4.29 |
| December 2007 | $13,481.63 | $5.62 |
| November 2007 | $14,665.68 | $6.11 |
| October 2007 | $17,241.32 | $7.18 |
| September 2007 | $23,307.24 | $9.71 |
| August 2007 | $27,503.36 | $11.46 |
| July 2007 | $26,090.80 | $10.87 |
| June 2007 | $28,645.87 | $11.94 |
| May 2007 | $25,218.33 | $10.51 |
| April 2007 | $26,568.57 | $11.07 |
| March 2007 | $22,497.08 | $9.37 |
| February 2007 | $23,535.74 | $9.81 |
| January 2007 | $24,615.92 | $10.26 |
| December 2006 | $23,057.95 | $9.61 |
| November 2006 | $21,811.57 | $9.09 |
| October 2006 | $19,111.09 | $7.96 |
| September 2006 | $20,502.87 | $8.54 |
| August 2006 | $18,799.50 | $7.83 |
| July 2006 | $20,232.84 | $8.43 |
| June 2006 | $22,123.16 | $9.22 |
| May 2006 | $17,636.22 | $7.35 |
| April 2006 | $25,841.52 | $10.77 |
| March 2006 | $26,381.62 | $10.99 |
| February 2006 | $26,506.26 | $11.04 |
| January 2006 | $28,749.73 | $11.98 |
| December 2005 | $26,277.75 | $10.95 |
| November 2005 | $20,295.15 | $8.46 |
| October 2005 | $17,636.22 | $7.35 |
| September 2005 | $19,422.69 | $8.09 |
| August 2005 | $17,428.49 | $7.26 |
| July 2005 | $17,843.94 | $7.44 |
| June 2005 | $18,155.55 | $7.56 |
| May 2005 | $18,591.77 | $7.75 |
| April 2005 | $16,514.47 | $6.88 |
| March 2005 | $14,354.09 | $5.98 |
| February 2005 | $14,956.50 | $6.23 |
| January 2005 | $14,167.13 | $5.90 |
| December 2004 | $14,831.87 | $6.18 |
| November 2004 | $13,689.36 | $5.70 |
| October 2004 | $12,962.31 | $5.40 |
| September 2004 | $12,359.89 | $5.15 |
| August 2004 | $13,502.40 | $5.63 |
| July 2004 | $17,968.58 | $7.49 |
| June 2004 | $19,318.83 | $8.05 |
| May 2004 | $15,891.29 | $6.62 |
| April 2004 | $13,502.40 | $5.63 |
| March 2004 | $12,671.49 | $5.28 |
| February 2004 | $11,425.11 | $4.76 |
| January 2004 | $10,905.79 | $4.54 |
| December 2003 | $9,140.09 | $3.81 |
| November 2003 | $9,867.14 | $4.11 |
| October 2003 | $8,932.36 | $3.72 |
| September 2003 | $8,828.50 | $3.68 |
| August 2003 | $12,463.76 | $5.19 |
| July 2003 | $7,893.71 | $3.29 |
| June 2003 | $4,362.31 | $1.82 |
| May 2003 | $3,323.67 | $1.38 |
| April 2003 | $4,154.58 | $1.73 |
| March 2003 | $4,258.45 | $1.77 |
| February 2003 | $2,804.34 | $1.17 |
| January 2003 | $1,869.56 | $0.78 |
| December 2002 | $1,142.51 | $0.48 |
| November 2002 | $893.24 | $0.37 |
| October 2002 | $1,059.42 | $0.44 |
| September 2002 | $934.78 | $0.39 |
| August 2002 | $830.92 | $0.35 |
| July 2002 | $290.82 | $0.12 |
| June 2002 | $290.82 | $0.12 |
| May 2002 | $394.69 | $0.16 |
| April 2002 | $270.05 | $0.11 |
| March 2002 | $477.78 | $0.20 |
| February 2002 | $540.10 | $0.22 |
| January 2002 | $664.73 | $0.28 |
| December 2001 | $934.78 | $0.39 |
| November 2001 | $1,142.51 | $0.48 |
| October 2001 | $1,246.38 | $0 |
| September 2001 | $2,492.75 | $0 |
| August 2001 | $2,077.29 | $0 |
| July 2001 | $1,994.20 | $0 |
| June 2001 | $1,786.47 | $0 |
| May 2001 | $3,739.13 | $0.01 |
| April 2001 | $3,323.67 | $0.01 |
| March 2001 | $3,739.13 | $0.01 |
| February 2001 | $6,491.54 | $0.01 |
| January 2001 | $7,893.71 | $0.02 |
| December 2000 | $6,491.54 | $0.01 |
| November 2000 | $6,491.54 | $0.01 |
| October 2000 | $7,893.71 | $0.02 |
| September 2000 | $12,048.30 | $0.02 |
| August 2000 | $14,125.59 | $0.03 |
| July 2000 | $14,541.05 | $0.03 |
| June 2000 | $19,111.09 | $0.04 |
| May 2000 | $20,772.93 | $0.04 |
| April 2000 | $39,468.56 | $0.08 |
| March 2000 | $64,396.08 | $0.13 |
| February 2000 | $129,830.77 | $0.27 |
| January 2000 | $47,777.73 | $0.10 |
| December 1999 | $14,956.50 | $0.03 |
| November 1999 | $11,632.84 | $0.02 |
| October 1999 | $11,632.84 | $0.02 |
| September 1999 | $11,217.38 | $0.02 |
| August 1999 | $11,632.84 | $0.02 |
| July 1999 | $12,983.08 | $0.03 |
| June 1999 | $20,772.93 | $0.04 |
| May 1999 | $29,082.10 | $0.06 |
| April 1999 | $29,082.10 | $0.06 |
| March 1999 | $8,724.63 | $0.02 |
| February 1999 | $14,541.05 | $0.03 |
| January 1999 | $10,386.46 | $0.02 |
| December 1998 | $7,893.71 | $0.02 |
| November 1998 | $8,309.17 | $0.02 |
| October 1998 | $8,724.63 | $0.02 |
| September 1998 | $7,893.71 | $0.02 |
| August 1998 | $10,801.92 | $0.02 |
| July 1998 | $3,323.67 | $0.01 |
| June 1998 | $2,908.21 | $0.01 |
| May 1998 | $3,323.67 | $0.01 |
| April 1998 | $3,739.13 | $0.01 |
| March 1998 | $4,985.50 | $0.01 |
| February 1998 | $2,908.21 | $0.01 |
| January 1998 | $3,323.67 | $0.01 |
| December 1997 | $7,478.25 | $0.02 |
| November 1997 | $5,816.42 | $0.01 |
| October 1997 | $5,816.42 | $0.01 |
| September 1997 | $5,400.96 | $0.01 |
| August 1997 | $3,323.67 | $0.01 |
| July 1997 | $3,739.13 | $0.01 |
| June 1997 | $4,985.50 | $0.01 |
| May 1997 | $2,077.29 | $0 |
| April 1997 | $2,077.29 | $0 |
| March 1997 | $2,908.21 | $0.01 |
| February 1997 | $2,492.75 | $0 |
| January 1997 | $1,661.83 | $0 |
| December 1996 | $1,661.83 | $0 |
| November 1996 | $2,908.21 | $0.01 |
| October 1996 | $3,323.67 | $0.01 |
| September 1996 | $4,570.04 | $0.01 |
| August 1996 | $6,231.88 | $0.01 |
| July 1996 | $8,309.17 | $0.02 |
| June 1996 | $8,309.17 | $0.02 |
| May 1996 | $20,772.93 | $0.04 |
| April 1996 | $4,154.58 | $0.01 |
| March 1996 | $4,154.58 | $0.01 |
| February 1996 | $4,154.58 | $0.01 |
| January 1996 | $4,154.58 | $0.01 |
| December 1995 | $4,154.58 | $0.01 |
| November 1995 | $4,154.58 | $0.01 |
| October 1995 | $4,154.58 | $0.01 |
| September 1995 | $4,154.58 | $0.01 |
| August 1995 | $4,154.58 | $0.01 |
| July 1995 | $4,154.58 | $0.01 |
| June 1995 | $1,782.73 | $0 |
| May 1995 | $891.36 | $0 |
| April 1995 | $891.36 | $0 |
| March 1995 | $891.36 | $0 |
| February 1995 | $891.36 | $0 |
| January 1995 | $891.36 | $0 |
| December 1994 | $891.36 | $0 |
| November 1994 | $891.36 | $0 |
| October 1994 | $891.36 | $0 |
| September 1994 | $891.36 | $0 |
| August 1994 | $891.36 | $0 |
| July 1994 | $891.36 | $0 |
| June 1994 | $891.36 | $0 |
| May 1994 | $891.36 | $0 |
| April 1994 | $891.36 | $0 |
| October 1989 | $19,474.62 | $0.04 |
| September 1989 | $19,474.62 | $0.04 |
| August 1989 | $19,474.62 | $0.04 |
| July 1989 | $19,474.62 | $0.04 |
| June 1989 | $19,474.62 | $0.04 |
| May 1989 | $19,474.62 | $0.04 |
| April 1989 | $19,474.62 | $0.04 |
| March 1989 | $19,474.62 | $0.04 |
| February 1989 | $19,474.62 | $0.04 |
| January 1989 | $19,474.62 | $0.04 |
| December 1988 | $19,474.62 | $0.04 |
| November 1988 | $32,821.22 | $0.07 |
| October 1988 | $32,821.22 | $0.07 |
| September 1988 | $32,821.22 | $0.07 |
| August 1988 | $25,966.16 | $0.05 |
| July 1988 | $19,474.62 | $0.04 |
| June 1988 | $32,821.22 | $0.07 |
| May 1988 | $38,949.24 | $0.08 |
| April 1988 | $45,700.43 | $0.10 |
| March 1988 | $32,821.22 | $0.07 |
| February 1988 | $19,474.62 | $0.04 |
| January 1988 | $25,966.16 | $0.05 |
| December 1987 | $19,474.62 | $0.04 |
| November 1987 | $25,966.16 | $0.05 |
| October 1987 | $32,821.22 | $0.07 |
| September 1987 | $51,932.32 | $0.11 |
| August 1987 | $45,700.43 | $0.10 |
| July 1987 | $58,423.86 | $0.12 |
| June 1987 | $45,700.43 | $0.10 |
| May 1987 | $45,700.43 | $0.10 |
| April 1987 | $45,700.43 | $0.10 |
| March 1987 | $45,700.43 | $0.10 |
| February 1987 | $38,949.24 | $0.08 |
| January 1987 | $45,700.43 | $0.10 |
| December 1986 | $51,932.32 | $0.11 |
| November 1986 | $45,700.43 | $0.10 |
| October 1986 | $65,227 | $0.14 |
| September 1986 | $51,932.32 | $0.11 |
| August 1986 | $65,227 | $0.14 |
| July 1986 | $45,700.43 | $0.10 |
| June 1986 | $71,406.91 | $0.15 |
| May 1986 | $71,406.91 | $0.15 |
DSS
Price: $0.47
52 week price:
Earnings Per Share: -5.67 USD
Exchange: ASE
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 145600
Market Capitalization: 5.0 million