Dacotah Banks, Inc. (DBIN)
OTCMKTS
· Delayed Price · Currency is USD
33.80
+0.60 (1.81%)
Apr 24, 2025, 3:41 PM EDT
Dacotah Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 1.81% | 1,740 |
| Apr 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 100 |
| Apr 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 150 |
| Apr 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 100 |
| Apr 16, 2025 | 33.25 | 33.25 | 33.20 | 33.20 | 33.20 | - | 3,045 |
| Apr 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | 100 |
| Apr 14, 2025 | 33.87 | 33.87 | 33.80 | 33.80 | 33.80 | -0.29% | 281 |
| Apr 11, 2025 | 33.20 | 33.90 | 33.20 | 33.90 | 33.90 | - | 150 |
| Apr 10, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.37% | 20 |
| Apr 9, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.66% | 20 |
| Apr 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.29% | 399 |
| Apr 7, 2025 | 33.19 | 33.90 | 33.19 | 33.90 | 33.90 | - | 1,225 |
| Apr 4, 2025 | 33.90 | 35.00 | 33.66 | 33.90 | 33.90 | - | 825 |
| Apr 3, 2025 | 33.90 | 33.90 | 33.15 | 33.90 | 33.90 | 2.26% | 99 |
| Apr 2, 2025 | 33.40 | 33.40 | 33.15 | 33.15 | 33.15 | -0.75% | 3,200 |
| Apr 1, 2025 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | - | 400 |
| Mar 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.20% | 550 |
| Mar 28, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.50% | 1 |
| Mar 27, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 8,000 |
| Mar 26, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.60% | 450 |
| Mar 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.15% | 633 |
| Mar 24, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - | - |
| Mar 21, 2025 | 33.90 | 33.90 | 33.30 | 33.89 | 33.89 | 0.06% | 116 |
| Mar 20, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.71% | 1 |
| Mar 19, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 100 |
| Mar 18, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 200 |
| Mar 17, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -2.06% | 2 |
| Mar 14, 2025 | 33.30 | 34.00 | 33.30 | 34.00 | 34.00 | 1.55% | 600 |
| Mar 13, 2025 | 34.00 | 34.00 | 33.30 | 33.48 | 33.48 | -1.53% | 405 |
| Mar 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 586 |
| Mar 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.10% | 233 |
| Mar 7, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 38 |
| Mar 6, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Mar 5, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Mar 4, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -2.06% | 1,000 |
| Mar 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - | 100 |
| Feb 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - | - |
| Feb 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - | - |
| Feb 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - | - |
| Feb 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | 1.19% | 1 |
| Feb 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | 0.90% | 100 |
| Feb 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.00 | - | - |
| Feb 20, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.00 | - | - |
| Feb 19, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.00 | - | 755 |
| Feb 18, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.00 | -1.33% | 1,000 |
| Feb 14, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.45 | - | - |
| Feb 13, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.45 | - | - |
| Feb 12, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.45 | - | - |
| Feb 11, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.45 | - | - |