DCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	189.30	191.31	181.00	182.90	182.90	-3.12%	1,862,542
Jan 22, 2026	183.70	189.45	181.69	188.79	188.79	5.34%	3,519,372
Jan 21, 2026	179.54	184.14	176.65	179.22	179.22	-1.53%	2,653,449
Jan 20, 2026	191.99	192.50	181.00	182.00	182.00	-4.86%	3,677,809
Jan 19, 2026	188.90	193.20	186.01	191.29	191.29	1.79%	2,411,212
Jan 16, 2026	187.00	189.85	185.57	187.92	187.92	0.77%	2,904,840
Jan 14, 2026	184.44	187.00	183.20	186.48	186.48	1.11%	4,062,740
Jan 13, 2026	177.76	185.72	177.76	184.44	184.44	3.21%	4,686,913
Jan 12, 2026	179.00	180.31	173.77	178.71	178.71	-0.63%	2,442,857
Jan 9, 2026	180.85	183.50	178.25	179.84	179.84	-0.73%	2,047,345
Jan 8, 2026	181.49	183.79	177.78	181.16	181.16	-0.24%	3,052,138
Jan 7, 2026	183.87	185.35	181.00	181.60	181.60	-0.49%	2,262,241
Jan 6, 2026	178.10	186.28	178.00	182.50	182.50	1.73%	8,978,990
Jan 5, 2026	178.00	180.99	176.96	179.40	179.40	1.10%	2,051,253
Jan 2, 2026	178.00	179.30	176.00	177.44	177.44	0.88%	1,355,726
Jan 1, 2026	172.50	177.47	171.04	175.89	175.89	2.20%	772,079
Dec 31, 2025	171.90	173.08	170.24	172.10	172.10	0.61%	1,178,758
Dec 30, 2025	168.66	171.60	167.80	171.06	171.06	0.71%	794,197
Dec 29, 2025	170.55	171.45	168.00	169.86	169.86	-0.36%	960,687
Dec 26, 2025	173.60	173.90	168.51	170.48	170.48	-1.80%	2,140,650
Dec 24, 2025	177.80	178.20	173.00	173.60	173.60	-1.45%	1,712,469
Dec 23, 2025	172.00	178.03	170.78	176.16	176.16	3.27%	4,182,359
Dec 22, 2025	169.65	171.50	166.79	170.58	170.58	1.22%	1,366,736
Dec 19, 2025	169.96	170.71	167.15	168.52	168.52	0.30%	579,640
Dec 18, 2025	167.04	169.70	166.12	168.02	168.02	0.59%	775,241
Dec 17, 2025	167.23	169.80	165.82	167.04	167.04	-0.11%	847,304
Dec 16, 2025	169.70	169.70	166.50	167.23	167.23	-1.41%	783,007
Dec 15, 2025	169.99	170.75	168.30	169.63	169.63	-0.97%	574,517
Dec 12, 2025	170.18	173.80	168.07	171.29	171.29	0.98%	872,114
Dec 11, 2025	169.99	170.90	168.27	169.63	169.63	-0.12%	704,107
Dec 10, 2025	173.48	173.48	168.90	169.84	169.84	-1.52%	646,051
Dec 9, 2025	168.00	173.30	166.29	172.46	172.46	1.85%	1,370,199
Dec 8, 2025	172.32	172.84	166.90	169.33	169.33	-2.19%	2,052,166
Dec 5, 2025	175.64	177.30	172.50	173.12	173.12	-1.46%	1,025,214
Dec 4, 2025	179.82	179.82	173.52	175.69	175.69	-1.77%	1,270,741
Dec 3, 2025	182.95	183.52	175.94	178.86	178.86	-1.76%	2,270,316
Dec 2, 2025	184.81	190.50	180.41	182.06	182.06	-1.00%	3,177,160
Dec 1, 2025	185.00	188.35	182.16	183.90	183.90	0.18%	1,673,373
Nov 28, 2025	186.27	186.85	182.25	183.57	183.57	0.16%	2,329,635
Nov 27, 2025	186.00	186.01	181.76	183.27	183.27	-1.37%	1,384,062
Nov 26, 2025	181.61	187.34	181.23	185.82	185.82	2.40%	1,892,358
Nov 25, 2025	184.94	185.25	178.69	181.47	181.47	-1.88%	2,363,784
Nov 24, 2025	186.00	186.00	183.35	184.94	184.94	-0.61%	1,917,662
Nov 21, 2025	180.20	187.98	180.20	186.07	186.07	2.76%	3,426,932
Nov 20, 2025	186.41	187.34	180.10	181.07	181.07	-2.03%	2,413,844
Nov 19, 2025	187.00	187.10	182.02	184.82	184.82	-1.30%	2,711,993
Nov 18, 2025	186.50	189.15	184.16	187.25	187.25	0.59%	4,927,102
Nov 17, 2025	175.01	187.00	175.01	186.15	186.15	6.07%	11,343,120
Nov 14, 2025	168.38	177.38	168.25	175.50	175.50	3.61%	3,646,573
Nov 13, 2025	172.15	172.40	168.00	169.38	169.38	-1.71%	1,639,566