DCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	188.99	205.00	187.60	203.59	203.59	7.94%	10,152,482
Aug 20, 2026	182.99	189.90	182.99	188.61	188.61	3.74%	2,176,082
Aug 19, 2026	182.00	184.39	180.00	181.81	181.81	-0.69%	743,355
Aug 18, 2026	182.80	183.64	180.50	183.08	183.08	-0.55%	695,982
Aug 17, 2026	182.05	184.39	180.99	184.09	184.09	1.13%	549,685
Aug 14, 2026	186.23	187.77	181.49	182.04	182.04	-2.70%	1,196,744
Aug 13, 2026	188.24	188.89	184.00	187.10	187.10	-0.61%	495,323
Aug 12, 2026	186.05	191.73	186.00	188.24	188.24	1.74%	984,286
Aug 11, 2026	187.99	188.80	182.08	185.02	185.02	-1.29%	1,791,504
Aug 10, 2026	192.62	193.94	187.00	187.43	187.43	-2.69%	1,263,085
Aug 7, 2026	195.00	196.76	190.81	192.62	192.62	-1.19%	1,323,169
Aug 6, 2026	189.12	196.71	189.12	194.93	194.93	3.07%	2,804,380
Aug 5, 2026	191.50	193.96	188.20	189.12	189.12	-1.40%	857,059
Aug 4, 2026	191.85	192.30	189.61	191.80	191.80	0.37%	441,045
Aug 3, 2026	189.00	191.89	187.16	191.09	191.09	2.69%	801,482
Jul 31, 2026	187.60	188.72	186.00	186.09	186.09	-0.78%	815,067
Jul 30, 2026	191.51	192.05	187.01	187.55	187.55	-2.60%	823,881
Jul 29, 2026	195.10	195.35	190.64	192.56	192.56	-1.30%	1,048,964
Jul 28, 2026	191.25	196.85	191.25	195.10	195.10	2.54%	1,691,460
Jul 27, 2026	193.16	204.74	189.74	190.26	190.26	2.16%	10,927,140
Jul 24, 2026	189.60	189.60	184.75	186.24	186.24	-1.83%	1,034,468
Jul 23, 2026	187.20	190.82	186.40	189.72	189.72	0.57%	667,031
Jul 22, 2026	190.22	194.29	186.42	188.65	188.65	-0.83%	1,288,924
Jul 21, 2026	188.99	193.41	188.98	190.22	190.22	0.19%	1,471,023
Jul 20, 2026	189.00	190.89	187.00	189.85	189.85	-0.04%	508,875
Jul 17, 2026	186.37	190.10	185.00	189.93	189.93	1.91%	741,468
Jul 16, 2026	190.30	190.95	185.40	186.37	186.37	-2.07%	552,226
Jul 15, 2026	187.38	192.39	187.38	190.30	190.30	1.56%	1,119,478
Jul 14, 2026	191.11	191.55	185.55	187.38	187.38	-2.53%	1,101,456
Jul 13, 2026	186.00	193.65	186.00	192.24	192.24	1.89%	1,484,613
Jul 10, 2026	186.35	191.85	186.35	188.67	188.67	1.43%	830,642
Jul 9, 2026	181.15	187.50	181.15	186.01	186.01	3.34%	601,717
Jul 8, 2026	184.00	187.50	178.30	180.00	180.00	-2.67%	1,019,334
Jul 7, 2026	186.30	190.42	184.55	184.94	184.94	-1.17%	856,753
Jul 6, 2026	188.01	189.70	186.43	187.13	187.13	-1.13%	509,742
Jul 3, 2026	194.00	194.60	188.18	189.27	189.27	-2.18%	764,028
Jul 2, 2026	187.00	194.10	184.71	193.49	193.49	4.46%	2,605,717
Jul 1, 2026	185.20	187.21	183.80	185.23	185.23	0.02%	660,951
Jun 30, 2026	188.00	190.04	184.51	185.20	185.20	-1.42%	601,559
Jun 29, 2026	186.80	190.18	185.55	187.87	187.87	0.92%	824,820
Jun 25, 2026	185.56	190.80	185.39	186.15	186.15	0.32%	1,408,463
Jun 24, 2026	184.04	187.00	183.05	185.56	185.56	0.39%	694,250
Jun 23, 2026	187.99	190.40	184.50	184.83	184.83	-1.28%	735,854
Jun 22, 2026	184.59	188.00	184.59	187.22	187.22	1.42%	944,817
Jun 19, 2026	184.12	187.29	182.50	184.59	184.59	-0.74%	729,086
Jun 18, 2026	185.99	188.30	184.34	185.97	185.97	0.52%	865,184
Jun 17, 2026	183.70	186.21	182.90	185.01	185.01	0.70%	1,412,999
Jun 16, 2026	186.50	186.69	181.90	183.73	183.73	-0.48%	564,724
Jun 15, 2026	184.00	186.60	182.15	184.61	184.61	2.64%	1,267,664
Jun 12, 2026	175.99	180.60	175.43	179.86	179.86	4.01%	646,786