DCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	190.00	190.95	184.90	190.00	190.00	-0.39%	52,260
Feb 12, 2026	194.00	194.00	189.00	190.75	190.75	-1.65%	76,312
Feb 11, 2026	199.50	202.25	193.25	193.95	193.95	-2.27%	75,425
Feb 10, 2026	196.75	200.45	191.65	198.45	198.45	2.64%	134,717
Feb 9, 2026	193.50	196.00	190.05	193.35	193.35	0.52%	64,643
Feb 6, 2026	189.05	193.30	188.50	192.35	192.35	0.58%	179,601
Feb 5, 2026	193.10	196.25	189.80	191.25	191.25	-0.96%	43,439
Feb 4, 2026	191.90	194.30	191.05	193.10	193.10	0.16%	28,059
Feb 3, 2026	196.25	197.95	188.00	192.80	192.80	2.77%	73,890
Feb 2, 2026	182.85	189.95	179.80	187.60	187.60	4.34%	141,216
Feb 1, 2026	199.00	199.00	176.70	179.80	179.80	-9.92%	173,541
Jan 30, 2026	200.30	201.25	195.30	199.60	199.60	-0.65%	120,250
Jan 29, 2026	198.00	203.55	195.55	200.90	200.90	0.70%	130,887
Jan 28, 2026	197.20	203.00	193.80	199.50	199.50	-0.23%	225,157
Jan 27, 2026	187.20	202.00	187.20	199.95	199.95	9.50%	814,659
Jan 23, 2026	189.00	191.20	181.15	182.60	182.60	-3.31%	78,048
Jan 22, 2026	183.90	189.45	181.80	188.85	188.85	5.27%	134,489
Jan 21, 2026	179.95	184.05	176.70	179.40	179.40	-1.43%	142,888
Jan 20, 2026	192.95	192.95	181.30	182.00	182.00	-4.84%	122,769
Jan 19, 2026	188.55	193.00	186.65	191.25	191.25	1.81%	97,006
Jan 16, 2026	187.00	189.60	185.75	187.85	187.85	0.75%	112,598
Jan 14, 2026	184.40	187.00	183.35	186.45	186.45	1.11%	137,616
Jan 13, 2026	178.75	185.60	178.60	184.40	184.40	3.13%	129,699
Jan 12, 2026	177.10	180.15	174.10	178.80	178.80	-0.61%	75,969
Jan 9, 2026	180.10	183.45	178.60	179.90	179.90	-0.66%	69,409
Jan 8, 2026	181.70	183.65	178.10	181.10	181.10	-0.30%	116,349
Jan 7, 2026	182.70	185.35	181.00	181.65	181.65	-0.47%	97,597
Jan 6, 2026	179.00	186.15	177.90	182.50	182.50	1.76%	338,926
Jan 5, 2026	177.50	181.15	176.85	179.35	179.35	1.07%	98,040
Jan 2, 2026	179.90	179.90	176.00	177.45	177.45	0.82%	46,539
Jan 1, 2026	171.95	177.15	171.40	176.00	176.00	2.47%	27,135
Dec 31, 2025	170.70	173.05	170.30	171.75	171.75	0.38%	58,069
Dec 30, 2025	169.25	171.50	167.85	171.10	171.10	0.68%	39,266
Dec 29, 2025	170.45	171.25	168.00	169.95	169.95	-0.21%	20,015
Dec 26, 2025	173.60	173.60	168.55	170.30	170.30	-1.87%	83,002
Dec 24, 2025	178.20	178.20	172.90	173.55	173.55	-1.48%	94,877
Dec 23, 2025	171.75	177.95	171.00	176.15	176.15	3.34%	185,119
Dec 22, 2025	169.40	171.45	166.90	170.45	170.45	1.04%	70,252
Dec 19, 2025	172.00	172.00	167.10	168.70	168.70	0.21%	20,588
Dec 18, 2025	167.00	169.65	166.25	168.35	168.35	0.75%	22,573
Dec 17, 2025	165.60	169.80	165.60	167.10	167.10	-0.15%	32,883
Dec 16, 2025	169.85	169.85	166.60	167.35	167.35	-1.47%	19,836
Dec 15, 2025	167.00	170.75	167.00	169.85	169.85	-0.88%	21,941
Dec 12, 2025	169.95	173.15	168.15	171.35	171.35	1.03%	30,659
Dec 11, 2025	169.90	170.95	168.30	169.60	169.60	-0.18%	22,580
Dec 10, 2025	175.00	175.00	169.20	169.90	169.90	-1.62%	15,425
Dec 9, 2025	168.00	173.40	166.30	172.70	172.70	1.92%	72,632
Dec 8, 2025	172.15	172.75	167.30	169.45	169.45	-2.08%	46,105
Dec 5, 2025	174.40	177.30	172.75	173.05	173.05	-1.65%	39,197
Dec 4, 2025	178.60	179.50	173.60	175.95	175.95	-1.46%	68,649