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
2022-12-30 6.04 6.04 5.50 5.84 0.0M
2022-12-29 6.50 6.50 6.18 6.18 0.0M
2022-12-28 5.92 6.47 5.90 6.47 0.0M
2022-12-27 5.56 5.70 5.56 5.70 0.0M
2022-12-23 4.60 5.56 4.60 5.56 0.0M
2022-12-22 4.76 4.90 4.44 4.75 0.0M
2022-12-21 5.51 5.60 4.97 5.00 0.0M
2022-12-20 6.20 6.27 6.09 6.09 0.0M
2022-12-19 6.00 6.20 6.00 6.20 0.0M
2022-12-16 6.00 6.44 5.53 6.00 0.0M
2022-12-15 7.35 7.35 5.43 6.24 0.0M
2022-12-14 9.69 9.69 6.90 7.79 0.0M
2022-12-13 10.78 10.78 10.74 10.74 0.0M
2022-12-12 10.72 10.80 10.72 10.80 0.0M
2022-12-09 10.90 10.90 10.90 10.90 0.0M
2022-12-05 11.40 11.40 10.89 10.89 0.0M
2022-12-02 10.86 11.05 10.86 11.04 0.0M
2022-12-01 10.94 11.20 10.50 11.20 0.0M
2022-11-30 11.00 11.00 10.44 10.44 0.0M
2022-11-23 11.47 11.47 11.03 11.03 0.0M
2022-11-21 10.34 12.39 10.34 12.00 0.0M
2022-11-18 9.72 9.72 9.40 9.40 0.0M
2022-11-17 10.00 10.00 9.00 9.40 0.0M
2022-11-16 12.01 12.05 11.00 11.00 0.0M
2022-11-15 12.50 13.00 12.38 12.60 0.0M
2022-11-14 12.01 12.01 12.00 12.00 0.0M
2022-11-11 12.35 12.35 12.00 12.00 0.0M
2022-11-10 12.50 12.50 12.50 12.50 0.0M
2022-11-09 13.96 13.96 12.29 12.29 0.0M
2022-11-08 12.35 12.70 12.35 12.70 0.0M
2022-11-04 12.75 12.75 12.11 12.11 0.0M
2022-11-03 12.25 12.36 12.25 12.36 0.0M
2022-11-01 14.00 14.22 13.55 13.56 0.0M
2022-10-31 13.55 13.55 13.55 13.55 0.0M
2022-10-26 13.37 13.50 13.37 13.50 0.0M
2022-10-25 13.00 13.00 13.00 13.00 0.0M
2022-10-24 12.20 12.55 12.20 12.21 0.0M
2022-10-21 12.51 12.51 12.50 12.50 0.0M
2022-10-20 13.00 13.20 12.75 12.75 0.0M
2022-10-19 13.38 13.99 13.38 13.85 0.0M
2022-10-18 12.60 13.88 12.60 13.88 0.0M
2022-10-17 12.99 12.99 12.99 12.99 0.0M
2022-10-14 13.25 13.25 13.00 13.00 0.0M
2022-10-13 13.00 13.00 13.00 13.00 0.0M
2022-10-12 13.25 13.25 13.25 13.25 0.0M
2022-10-07 14.52 14.78 14.23 14.23 0.0M
2022-10-04 16.01 16.01 15.40 15.40 0.0M
2022-10-03 16.30 16.30 15.90 15.90 0.0M
2022-09-30 16.50 16.70 16.50 16.70 0.0M
2022-09-29 18.24 18.24 17.49 17.49 0.0M
2022-09-28 18.92 18.92 18.92 18.92 0.0M
2022-09-27 18.24 18.24 18.24 18.24 0.0M
2022-09-26 18.30 18.30 18.30 18.30 0.0M
2022-09-23 19.23 19.23 18.98 18.98 0.0M
2022-09-22 19.49 19.99 19.49 19.99 0.0M
2022-09-21 19.15 19.15 19.15 19.15 0.0M
2022-09-20 18.75 18.75 18.25 18.25 0.0M
2022-09-16 19.50 19.50 19.50 19.50 0.0M
2022-09-15 18.94 18.94 18.94 18.94 0.0M
2022-09-12 18.30 18.30 18.30 18.30 0.0M
2022-09-07 18.27 19.21 18.27 18.27 0.0M
2022-09-06 19.00 19.00 19.00 19.00 0.0M
2022-09-02 18.83 18.85 18.83 18.85 0.0M
2022-09-01 17.86 17.86 17.86 17.86 0.0M
2022-08-30 19.40 20.40 18.95 19.83 0.0M
2022-08-29 20.29 20.29 19.26 19.40 0.0M
2022-08-26 20.10 20.10 19.58 19.59 0.0M
2022-08-23 19.80 19.80 19.80 19.80 0.0M
2022-08-22 19.80 19.80 19.80 19.80 0.0M
2022-08-19 20.00 20.00 20.00 20.00 0.0M
2022-08-18 19.85 19.85 19.80 19.80 0.0M
2022-08-17 19.86 19.86 19.81 19.81 0.0M
2022-08-16 19.95 19.95 19.95 19.95 0.0M
2022-08-11 20.30 20.30 19.80 19.80 0.0M
2022-08-10 21.00 21.00 20.34 20.35 0.0M
2022-08-09 19.30 19.61 19.30 19.60 0.0M
2022-08-01 18.48 18.48 18.48 18.48 0.0M
2022-07-29 17.60 18.00 17.60 18.00 0.0M
2022-07-28 17.25 17.25 17.25 17.25 0.0M
2022-07-27 17.62 17.62 17.62 17.62 0.0M
2022-07-25 17.55 17.56 16.43 17.10 0.0M
2022-07-20 17.55 17.55 17.55 17.55 0.0M
2022-07-18 17.55 17.55 17.55 17.55 0.0M
2022-07-14 17.55 17.55 17.55 17.55 0.0M
2022-07-13 17.66 17.66 17.60 17.60 0.0M
2022-07-12 18.30 18.34 17.57 17.64 0.0M
2022-07-11 18.41 18.48 18.41 18.48 0.0M
2022-07-07 17.98 18.41 17.98 18.41 0.0M
2022-07-05 17.41 17.95 17.41 17.50 0.0M
2022-07-01 17.56 17.56 17.56 17.56 0.0M
2022-06-29 19.49 19.49 19.49 19.49 0.0M
2022-06-28 19.25 19.29 19.25 19.29 0.0M
2022-06-27 19.70 19.74 19.70 19.74 0.0M
2022-06-16 19.23 19.70 19.16 19.16 0.0M
2022-06-10 20.01 20.01 20.01 20.01 0.0M
2022-06-03 19.70 20.25 19.70 20.25 0.0M
2022-06-02 20.05 20.05 19.98 20.00 0.0M
2022-06-01 19.75 20.50 19.75 20.02 0.0M
2022-05-31 19.65 19.65 19.65 19.65 0.0M
2022-05-27 20.50 20.50 19.52 20.00 0.0M
2022-05-25 19.31 19.50 19.31 19.50 0.0M
2022-05-24 19.25 19.25 19.25 19.25 0.0M
2022-05-23 19.46 19.46 18.90 19.10 0.0M
2022-05-20 18.95 20.95 18.80 19.45 0.0M
2022-05-19 19.01 19.07 18.40 18.45 0.0M
2022-05-18 18.67 18.75 17.90 18.75 0.0M
2022-05-17 20.20 20.20 18.44 18.44 0.0M
2022-05-16 18.73 19.36 18.00 18.25 0.0M
2022-05-12 17.54 18.00 15.57 17.30 0.0M
2022-05-11 18.85 18.87 18.78 18.80 0.0M
2022-05-10 19.29 19.29 17.50 18.49 0.0M
2022-05-09 20.01 20.01 19.24 19.24 0.0M
2022-05-06 21.00 21.07 20.50 20.50 0.0M
2022-05-05 21.06 21.06 21.06 21.06 0.0M
2022-05-04 22.14 22.14 22.14 22.14 0.0M
2022-05-03 22.88 22.88 22.64 22.67 0.0M
2022-05-02 22.88 22.88 22.63 22.63 0.0M
2022-04-29 22.50 22.50 22.50 22.50 0.0M
2022-04-22 22.50 22.50 22.50 22.50 0.0M
2022-04-21 22.63 22.63 22.50 22.50 0.0M
2022-04-19 22.50 22.50 22.50 22.50 0.0M
2022-04-18 23.35 23.35 23.35 23.35 0.0M
2022-04-14 23.40 23.40 23.40 23.40 0.0M
2022-04-13 23.23 23.23 23.20 23.20 0.0M
2022-04-12 22.75 22.75 22.75 22.75 0.0M
2022-04-11 23.05 23.05 23.05 23.05 0.0M
2022-04-07 22.86 22.91 22.86 22.91 0.0M
2022-04-06 22.50 22.50 22.50 22.50 0.0M
2022-04-05 22.34 22.56 22.19 22.56 0.0M
2022-04-04 23.48 24.00 22.54 23.84 0.0M
2022-03-31 23.29 23.29 23.29 23.29 0.0M
2022-03-30 23.30 23.30 23.30 23.30 0.0M
2022-03-29 23.58 23.58 23.58 23.58 0.0M
2022-03-25 23.19 23.19 23.19 23.19 0.0M
2022-03-24 23.00 23.00 22.95 22.95 0.0M
2022-03-23 23.14 23.14 23.02 23.02 0.0M
2022-03-17 22.97 22.97 22.75 22.75 0.0M
2022-03-16 21.06 23.20 21.06 22.68 0.0M
2022-03-15 20.72 22.25 20.64 22.00 0.0M
2022-03-14 23.25 23.25 22.00 22.00 0.0M
2022-03-11 22.10 22.65 22.10 22.65 0.0M
2022-03-10 21.85 21.85 21.85 21.85 0.0M
2022-03-09 21.75 21.93 21.75 21.87 0.0M
2022-03-08 21.50 21.96 20.50 21.96 0.0M
2022-03-07 21.50 21.50 21.50 21.50 0.0M
2022-03-04 22.15 22.15 22.12 22.12 0.0M
2022-03-02 22.25 23.06 22.25 22.42 0.0M
2022-03-01 23.00 23.00 22.22 22.22 0.0M
2022-02-28 23.47 24.10 23.10 23.10 0.0M
2022-02-17 24.01 24.01 23.87 23.87 0.0M
2022-02-16 23.59 24.07 23.59 23.96 0.0M
2022-02-15 22.47 23.70 22.17 23.70 0.0M
2022-02-14 23.95 23.96 23.11 23.83 0.0M
2022-02-10 23.95 23.95 23.95 23.95 0.0M
2022-02-08 24.46 24.46 24.27 24.41 0.0M
2022-02-07 24.50 24.65 23.82 24.65 0.0M
2022-02-02 24.69 24.69 24.69 24.69 0.0M
2022-01-31 24.55 24.78 23.49 24.78 0.0M
2022-01-28 24.59 24.59 24.59 24.59 0.0M
2022-01-27 24.65 24.65 24.65 24.65 0.0M
2022-01-26 24.60 24.60 24.20 24.27 0.0M
2022-01-25 24.59 24.59 24.59 24.59 0.0M
2022-01-24 23.80 24.39 23.61 24.18 0.0M
2022-01-20 24.38 24.41 23.88 24.34 0.0M
2022-01-13 24.96 25.00 24.96 25.00 0.0M
2022-01-12 25.00 25.00 25.00 25.00 0.0M
2022-01-11 25.00 25.00 25.00 25.00 0.0M
2022-01-10 24.96 24.96 24.96 24.96 0.0M
2022-01-07 24.79 24.99 24.79 24.99 0.0M
2022-01-06 24.50 24.97 24.50 24.85 0.0M
2022-01-05 24.60 24.80 23.89 24.60 0.0M
2022-01-04 24.24 24.61 24.24 24.61 0.0M
2022-01-03 24.80 24.80 24.54 24.59 0.0M