Closing price on 7/15/2025
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.60 |
Volume |
100 |
Split-adjusted Price |
5.60 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
7/14/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1,600
|
|
7/11/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.54
|
5.60
|
4,600
|
|
7/10/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1,800
|
|
7/9/2025
|
-0.10 / -1.75%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.59
|
5.60
|
11,600
|
|
7/8/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
7/7/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
7/4/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
7/3/2025
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
7,800
|
|
7/2/2025
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
7/1/2025
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,000
|
|
6/30/2025
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.42
|
5.60
|
1,000
|
|
6/27/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.63
|
5.60
|
400
|
|
6/26/2025
|
-0.10 / -1.75%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.52
|
5.60
|
2,500
|
|
6/25/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
500
|
|
6/24/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/23/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/20/2025
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
6/19/2025
|
+0.10 / +1.85%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.57
|
5.50
|
300
|
|
6/18/2025
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5,500
|
|
6/17/2025
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3,800
|
|
6/16/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
6/13/2025
|
-0.20 / -3.51%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.33
|
5.50
|
3,500
|
|
6/12/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/11/2025
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
6,800
|
|
6/10/2025
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
6/9/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
6/6/2025
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
200
|
|
6/5/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
6/4/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
|