Dacotah Banks, Inc. (DBIN)
OTCMKTS · Delayed Price · Currency is USD
38.30
-1.70 (-4.25%)
Oct 16, 2025, 3:54 PM EDT
Dacotah Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - | - |
| Oct 16, 2025 | 39.10 | 39.10 | 38.30 | 38.81 | 38.81 | -2.97% | 958 |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,100 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,675 |
| Oct 10, 2025 | 40.35 | 40.35 | 39.10 | 40.00 | 40.00 | -0.25% | 1,140 |
| Oct 9, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Oct 8, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Oct 7, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 24 |
| Oct 6, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Oct 3, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Oct 2, 2025 | 40.21 | 40.21 | 40.10 | 40.10 | 40.10 | -4.52% | 534 |
| Oct 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.45% | 112 |
| Sep 30, 2025 | 40.90 | 43.50 | 40.90 | 43.50 | 43.50 | 14.47% | 466 |
| Sep 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |
| Sep 26, 2025 | 37.00 | 40.00 | 37.00 | 38.00 | 38.00 | 2.70% | 1,336 |
| Sep 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 29 |
| Sep 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.03% | 2 |
| Sep 15, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - | - |
| Sep 12, 2025 | 38.00 | 38.00 | 36.65 | 36.99 | 36.99 | 0.92% | 2,005 |
| Sep 11, 2025 | 36.96 | 36.96 | 36.65 | 36.65 | 36.65 | -1.85% | 712 |
| Sep 10, 2025 | 36.96 | 37.34 | 36.96 | 37.34 | 37.34 | 2.16% | 702 |
| Sep 9, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - | - |
| Sep 8, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - | - |
| Sep 5, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - | - |
| Sep 4, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.54% | 100 |
| Sep 3, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.87% | 31 |
| Sep 2, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - | - |
| Aug 29, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.36 | - | - |
| Aug 28, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.36 | - | - |
| Aug 27, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.36 | - | - |
| Aug 26, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.36 | - | - |
| Aug 25, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.36 | 1.17% | 31 |
| Aug 22, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.94 | - | - |
| Aug 21, 2025 | 35.55 | 36.25 | 35.55 | 36.25 | 35.94 | 3.28% | 1,700 |
| Aug 20, 2025 | 35.25 | 35.25 | 35.10 | 35.10 | 34.80 | -1.27% | 500 |
| Aug 19, 2025 | 36.25 | 36.25 | 35.55 | 35.55 | 35.24 | -1.93% | 310 |
| Aug 18, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.94 | - | 625 |
| Aug 15, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.94 | - | 600 |
| Aug 14, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.94 | - | 1,008 |
| Aug 13, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.94 | - | - |
| Aug 12, 2025 | 35.50 | 36.25 | 35.50 | 36.25 | 35.94 | -2.92% | 1,016 |
| Aug 11, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.02 | - | - |
| Aug 8, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.02 | - | - |