Drive Shack C

DSHKO
🏛️ usa →
8.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.61 25.05 24.61 25.05 0.0M
2021-12-29 25.05 25.12 25.05 25.10 0.0M
2021-12-22 24.95 24.95 24.95 24.95 0.0M
2021-12-17 24.86 24.86 24.86 24.86 0.0M
2021-12-16 24.85 25.00 24.85 24.85 0.0M
2021-12-15 24.75 24.75 24.75 24.75 0.0M
2021-12-14 24.72 24.75 24.70 24.70 0.0M
2021-12-13 25.11 25.11 25.11 25.11 0.0M
2021-12-07 24.71 24.71 24.68 24.70 0.0M
2021-12-06 24.76 24.76 24.76 24.76 0.0M
2021-12-03 24.41 24.44 24.39 24.42 0.0M
2021-11-29 25.10 25.10 25.10 25.10 0.0M
2021-11-24 25.00 25.07 25.00 25.07 0.0M
2021-11-10 25.24 25.41 25.24 25.41 0.0M
2021-11-09 25.39 25.39 25.34 25.34 0.0M
2021-11-08 25.39 25.39 25.39 25.39 0.0M
2021-11-04 25.36 25.37 25.36 25.37 0.0M
2021-11-03 25.40 25.75 25.40 25.75 0.0M
2021-11-02 25.57 25.57 25.56 25.57 0.0M
2021-11-01 25.75 25.75 25.40 25.40 0.0M
2021-10-29 25.41 25.41 25.41 25.41 0.0M
2021-10-27 25.15 25.15 25.15 25.15 0.0M
2021-10-20 25.36 25.36 25.36 25.36 0.0M
2021-10-19 25.28 25.50 25.00 25.50 0.0M
2021-10-14 25.09 25.75 25.09 25.70 0.0M
2021-10-13 26.05 26.05 25.70 25.70 0.0M
2021-10-08 25.81 25.81 25.81 25.81 0.0M
2021-10-06 26.12 26.13 26.12 26.13 0.0M
2021-10-05 25.63 26.20 25.63 26.20 0.0M
2021-10-04 25.95 25.99 24.52 25.99 0.0M
2021-09-30 25.48 25.48 25.48 25.48 0.0M
2021-09-29 25.94 25.98 25.41 25.41 0.0M
2021-09-27 25.49 25.63 25.49 25.63 0.0M
2021-09-22 25.44 25.44 25.44 25.44 0.0M
2021-09-16 25.90 25.90 25.85 25.85 0.0M
2021-09-15 25.50 25.85 25.50 25.85 0.0M
2021-09-08 25.56 25.56 25.56 25.56 0.0M
2021-09-07 25.75 25.75 25.75 25.75 0.0M
2021-09-03 26.09 26.09 26.09 26.09 0.0M
2021-09-02 26.16 26.16 26.10 26.10 0.0M
2021-08-20 25.75 25.81 25.75 25.81 0.0M
2021-08-16 25.65 25.67 25.65 25.67 0.0M
2021-08-13 25.34 25.86 25.29 25.45 0.0M
2021-08-12 25.45 25.50 25.45 25.50 0.0M
2021-08-10 25.55 25.55 25.55 25.55 0.0M
2021-07-30 25.20 25.50 25.20 25.50 0.0M
2021-07-29 24.70 24.70 24.55 24.55 0.0M
2021-07-27 24.35 24.77 24.35 24.77 0.0M
2021-07-26 25.45 25.45 25.45 25.45 0.0M
2021-07-23 25.91 25.91 25.91 25.91 0.0M
2021-07-22 25.88 25.88 25.88 25.88 0.0M
2021-07-21 25.27 25.29 25.27 25.29 0.0M
2021-07-19 24.94 24.94 24.78 24.78 0.0M
2021-07-16 24.77 25.29 24.77 25.28 0.0M
2021-07-15 24.72 24.85 24.72 24.78 0.0M
2021-07-13 24.80 24.81 24.60 24.81 0.0M
2021-07-12 24.75 24.85 24.75 24.85 0.0M
2021-07-07 24.57 24.57 24.57 24.57 0.0M
2021-07-06 24.50 24.87 24.43 24.69 0.0M
2021-07-02 24.31 24.33 24.26 24.26 0.0M
2021-07-01 24.48 24.48 24.42 24.43 0.0M
2021-06-30 24.71 24.71 23.76 24.32 0.0M
2021-06-29 24.87 25.37 24.69 25.11 0.0M
2021-06-25 25.20 25.48 24.45 25.15 0.0M
2021-06-24 25.80 25.80 24.53 25.16 0.0M
2021-06-21 24.90 26.43 24.86 25.80 0.0M
2021-06-18 24.87 24.87 24.84 24.84 0.0M
2021-06-17 25.13 25.13 25.10 25.10 0.0M
2021-06-16 24.99 25.10 24.99 25.10 0.0M
2021-06-15 24.78 24.90 24.78 24.89 0.0M
2021-06-14 24.74 24.75 24.50 24.75 0.0M
2021-06-11 24.82 24.82 24.70 24.75 0.0M
2021-06-10 24.01 24.30 24.01 24.20 0.0M
2021-06-09 24.50 24.50 24.50 24.50 0.0M
2021-06-07 24.95 24.95 24.95 24.95 0.0M
2021-06-04 24.75 24.75 24.75 24.75 0.0M
2021-06-02 24.55 25.00 24.50 24.50 0.0M
2021-06-01 24.98 24.98 24.98 24.98 0.0M
2021-05-27 24.31 25.47 24.31 25.47 0.0M
2021-05-26 24.25 25.49 24.25 24.75 0.0M
2021-05-24 24.24 24.27 24.23 24.24 0.0M
2021-05-21 24.59 24.59 24.23 24.23 0.0M
2021-05-20 24.30 24.30 24.27 24.27 0.0M
2021-05-19 24.17 24.27 24.17 24.27 0.0M
2021-05-18 23.49 24.28 23.26 24.24 0.0M
2021-05-17 23.08 23.25 23.08 23.25 0.0M
2021-05-11 23.32 23.48 23.32 23.48 0.0M
2021-05-07 23.49 23.49 23.49 23.49 0.0M
2021-05-04 23.00 23.65 23.00 23.39 0.0M
2021-05-03 23.79 23.79 23.18 23.18 0.0M
2021-04-30 23.00 23.00 22.86 22.86 0.0M
2021-04-29 22.81 22.81 22.81 22.81 0.0M
2021-04-23 22.62 22.62 22.62 22.62 0.0M
2021-04-22 22.97 22.97 22.97 22.97 0.0M
2021-04-21 22.99 23.02 22.95 23.00 0.0M
2021-04-20 22.99 22.99 22.99 22.99 0.0M
2021-04-19 23.00 23.00 23.00 23.00 0.0M
2021-04-16 22.79 22.83 22.79 22.83 0.0M
2021-04-15 22.90 22.90 22.90 22.90 0.0M
2021-04-14 23.24 23.45 22.34 22.91 0.0M
2021-04-13 21.61 22.57 21.61 22.57 0.0M
2021-04-12 22.70 22.72 22.70 22.72 0.0M
2021-04-09 23.98 23.98 23.53 23.53 0.0M
2021-04-08 22.68 22.68 22.68 22.68 0.0M
2021-04-07 21.50 22.84 21.50 22.84 0.0M
2021-04-06 21.50 22.00 21.50 21.50 0.0M
2021-04-05 22.73 22.92 22.73 22.92 0.0M
2021-04-01 23.00 23.73 23.00 23.02 0.0M
2021-03-31 21.50 23.99 21.50 23.50 0.0M
2021-03-30 23.17 23.51 23.17 23.51 0.0M
2021-03-26 23.16 23.17 23.16 23.17 0.0M
2021-03-25 22.96 22.96 22.96 22.96 0.0M
2021-03-24 23.29 23.29 23.00 23.17 0.0M
2021-03-23 24.94 24.94 23.29 23.29 0.0M
2021-03-19 23.26 23.26 23.26 23.26 0.0M
2021-03-17 23.01 23.01 23.01 23.01 0.0M
2021-03-16 22.13 22.14 22.12 22.12 0.0M
2021-03-15 22.55 23.36 22.55 23.36 0.0M
2021-03-12 21.00 22.77 21.00 22.50 0.0M
2021-03-10 20.01 20.01 20.01 20.01 0.0M
2021-03-08 20.01 20.01 20.01 20.01 0.0M
2021-03-05 19.78 20.75 19.78 20.05 0.0M
2021-03-02 20.00 20.75 20.00 20.06 0.0M
2021-03-01 20.35 20.38 20.35 20.38 0.0M
2021-02-24 19.36 20.12 19.10 20.12 0.0M
2021-02-23 19.95 19.95 19.95 19.95 0.0M
2021-02-22 20.30 20.30 20.30 20.30 0.0M
2021-02-19 20.31 20.31 20.31 20.31 0.0M
2021-02-18 20.52 20.56 20.51 20.53 0.0M
2021-02-17 21.50 21.50 20.50 20.50 0.0M
2021-02-16 21.49 21.49 21.49 21.49 0.0M
2021-02-12 21.48 21.65 21.46 21.50 0.0M
2021-02-11 20.76 20.76 20.76 20.76 0.0M
2021-02-08 20.70 20.70 20.01 20.01 0.0M
2021-02-05 21.47 21.47 20.72 20.72 0.0M
2021-02-04 20.48 20.48 20.48 20.48 0.0M
2021-02-03 20.30 20.30 20.30 20.30 0.0M
2021-02-02 19.99 20.30 19.99 20.30 0.0M
2021-02-01 20.82 20.82 20.21 20.24 0.0M
2021-01-29 20.30 21.34 20.30 20.76 0.0M
2021-01-28 20.25 20.25 20.25 20.25 0.0M
2021-01-27 20.00 20.10 20.00 20.10 0.0M
2021-01-26 17.56 20.55 17.56 19.79 0.0M
2021-01-25 19.20 19.20 17.56 17.56 0.0M
2021-01-22 16.21 19.00 16.21 19.00 0.0M
2021-01-21 17.13 17.92 17.00 17.92 0.0M
2021-01-20 17.14 17.42 16.92 17.30 0.0M
2021-01-19 16.80 17.00 15.75 15.92 0.0M
2021-01-15 15.35 15.51 15.35 15.50 0.0M
2021-01-14 16.66 16.90 16.21 16.54 0.0M
2021-01-13 17.25 17.26 17.25 17.25 0.0M
2021-01-12 18.13 18.14 17.25 17.25 0.0M
2021-01-11 18.07 18.07 18.07 18.07 0.0M
2021-01-08 18.20 18.20 18.20 18.20 0.0M
2021-01-05 17.03 18.74 17.01 18.25 0.0M
2021-01-04 18.66 18.66 18.66 18.66 0.0M