Has bitcoin reached the dip or will it fall even further?

Watch episode 1 of Yahoo Finance's new show The Crypto Mile

Drive Shack Inc. (DS-PD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.08

-0.74

(-3.73%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	19.60	19.60	19.08	19.08	19.08	1,199
27 Jun 2022	19.82	19.82	19.82	19.82	19.82	202
24 Jun 2022	19.75	19.75	19.75	19.75	19.75	-
23 Jun 2022	19.75	19.75	19.75	19.75	19.75	710
22 Jun 2022	19.77	19.77	19.71	19.71	19.71	1,050
21 Jun 2022	19.57	19.57	19.57	19.57	19.57	101
17 Jun 2022	19.64	19.78	19.64	19.78	19.78	1,598
16 Jun 2022	19.76	19.76	19.76	19.76	19.76	-
15 Jun 2022	19.98	19.98	19.76	19.76	19.76	1,000
14 Jun 2022	20.25	20.25	19.77	19.85	19.85	1,114
13 Jun 2022	20.55	20.55	20.45	20.45	20.45	740
10 Jun 2022	21.00	21.01	21.00	21.01	21.01	527
09 Jun 2022	21.00	21.30	21.00	21.00	21.00	1,161
08 Jun 2022	20.84	20.84	20.61	20.61	20.61	274
07 Jun 2022	21.40	21.40	21.40	21.40	21.40	-
06 Jun 2022	21.75	21.75	21.40	21.40	21.40	1,052
03 Jun 2022	21.16	21.41	21.16	21.38	21.38	653
02 Jun 2022	21.07	21.80	20.80	20.80	20.80	1,294
01 Jun 2022	20.93	21.00	20.59	20.95	20.95	1,013
31 May 2022	21.30	21.30	21.30	21.30	21.30	-
27 May 2022	21.20	21.40	20.50	21.30	21.30	2,144
26 May 2022	21.96	21.96	21.96	21.96	21.96	-
25 May 2022	21.96	21.96	21.96	21.96	21.96	-
24 May 2022	21.26	21.96	21.26	21.96	21.96	536
23 May 2022	21.07	21.07	21.07	21.07	21.07	-
20 May 2022	21.07	21.07	21.07	21.07	21.07	207
19 May 2022	19.88	24.50	19.88	21.00	21.00	4,701
18 May 2022	19.65	19.65	19.37	19.37	19.37	482
17 May 2022	18.90	20.24	18.90	19.98	19.98	4,004
16 May 2022	20.11	20.23	20.00	20.01	20.01	600
13 May 2022	19.45	19.49	18.93	19.49	19.49	1,025
12 May 2022	19.81	19.81	19.81	19.81	19.81	-
11 May 2022	19.81	19.81	19.81	19.81	19.81	1,005
10 May 2022	19.75	19.75	19.75	19.75	19.75	164
09 May 2022	22.50	22.50	19.86	19.90	19.90	6,539
06 May 2022	22.52	22.57	22.49	22.57	22.57	1,500
05 May 2022	22.58	22.85	22.58	22.80	22.80	3,495
04 May 2022	22.90	22.90	22.90	22.90	22.90	-
03 May 2022	22.95	22.95	22.90	22.90	22.90	752
02 May 2022	22.58	22.58	22.58	22.58	22.58	163
29 Apr 2022	23.20	23.20	23.20	23.20	23.20	207
28 Apr 2022	23.25	23.25	23.25	23.25	23.25	111
27 Apr 2022	23.05	23.05	23.05	23.05	23.05	-
26 Apr 2022	23.05	23.05	23.05	23.05	23.05	-
25 Apr 2022	23.05	23.05	23.05	23.05	23.05	-
22 Apr 2022	23.19	23.19	23.05	23.05	23.05	300
21 Apr 2022	23.27	23.27	23.27	23.27	23.27	-
20 Apr 2022	23.20	23.80	23.20	23.27	23.27	1,055
19 Apr 2022	23.65	23.65	23.65	23.65	23.65	-
18 Apr 2022	23.65	23.65	23.65	23.65	23.65	308
14 Apr 2022	23.65	23.65	23.65	23.65	23.65	400
13 Apr 2022	24.00	24.00	23.51	23.51	23.51	2,564
12 Apr 2022	23.55	23.55	23.28	23.28	23.28	563
11 Apr 2022	24.75	24.75	23.59	23.59	23.59	1,112
08 Apr 2022	24.49	24.49	24.25	24.34	24.34	1,399
07 Apr 2022	24.25	24.75	24.25	24.75	24.75	1,865
06 Apr 2022	24.59	24.74	24.38	24.38	24.38	2,000
05 Apr 2022	24.17	24.61	24.01	24.01	24.01	2,663
04 Apr 2022	23.75	24.50	23.75	24.00	24.00	2,188
01 Apr 2022	23.70	23.70	23.30	23.43	23.43	1,915
31 Mar 2022	24.00	24.00	23.70	23.70	23.70	749
31 Mar 2022	0.523438 Dividend
30 Mar 2022	24.20	24.20	24.20	24.20	23.68	571
29 Mar 2022	24.20	24.20	24.20	24.20	23.68	679
28 Mar 2022	24.20	24.20	24.20	24.20	23.68	120
25 Mar 2022	24.20	24.20	24.20	24.20	23.68	135
24 Mar 2022	23.98	24.00	23.98	24.00	23.48	400
23 Mar 2022	24.00	24.00	24.00	24.00	23.48	-
22 Mar 2022	24.00	24.00	24.00	24.00	23.48	400
21 Mar 2022	23.78	24.25	23.78	24.25	23.73	553
18 Mar 2022	23.77	23.77	23.77	23.77	23.26	120
17 Mar 2022	23.50	23.50	23.50	23.50	22.99	1,816
16 Mar 2022	23.50	23.66	23.44	23.51	23.00	6,172
15 Mar 2022	23.49	23.50	23.49	23.50	22.99	800
14 Mar 2022	23.27	23.27	23.27	23.27	22.77	968
11 Mar 2022	23.45	23.50	23.08	23.17	22.67	3,802
10 Mar 2022	23.03	23.03	22.50	22.52	22.03	4,727
09 Mar 2022	23.14	23.37	22.85	23.37	22.86	450
08 Mar 2022	23.50	23.50	23.50	23.50	22.99	-
07 Mar 2022	23.50	23.50	23.50	23.50	22.99	-
04 Mar 2022	23.50	23.50	23.50	23.50	22.99	3,204
03 Mar 2022	23.92	23.99	23.02	23.03	22.53	3,892
02 Mar 2022	24.57	24.57	24.39	24.39	23.86	2,703
01 Mar 2022	24.45	24.45	24.07	24.07	23.55	503
28 Feb 2022	24.77	24.77	24.77	24.77	24.23	300
25 Feb 2022	24.79	24.79	24.79	24.79	24.25	120
24 Feb 2022	24.06	24.60	23.76	24.60	24.07	532
23 Feb 2022	24.50	24.50	24.50	24.50	23.97	-
22 Feb 2022	25.00	25.00	24.50	24.50	23.97	500
18 Feb 2022	24.50	24.50	24.50	24.50	23.97	100
17 Feb 2022	24.98	24.98	24.98	24.98	24.44	100
16 Feb 2022	24.50	24.50	24.50	24.50	23.97	181
15 Feb 2022	24.50	24.50	24.50	24.50	23.97	-
14 Feb 2022	24.50	24.50	24.50	24.50	23.97	100
11 Feb 2022	24.50	24.50	24.50	24.50	23.97	-
10 Feb 2022	24.50	24.50	24.50	24.50	23.97	-
09 Feb 2022	24.50	24.50	24.49	24.50	23.97	1,376
08 Feb 2022	24.51	24.51	24.51	24.51	23.98	-
07 Feb 2022	24.51	24.51	24.51	24.51	23.98	-
04 Feb 2022	24.48	24.51	24.48	24.51	23.98	1,050
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,049.47+178.20(+0.66%)

HANG SENG22,418.97+189.45(+0.85%)

CRUDE OIL111.84+2.27(+2.07%)

GOLD FUTURES1,821.40-3.40(-0.19%)

DOW30,946.99-491.27(-1.56%)

BTC-GBP16,712.45-467.38(-2.72%)

Has bitcoin reached the dip or will it fall even further?

Drive Shack Inc. (DS-PD)

NIKKEI 225
27,049.47
+178.20(+0.66%)

HANG SENG
22,418.97
+189.45(+0.85%)

CRUDE OIL
111.84
+2.27(+2.07%)

GOLD FUTURES
1,821.40
-3.40(-0.19%)

DOW
30,946.99
-491.27(-1.56%)

BTC-GBP
16,712.45
-467.38(-2.72%)