Dacotah Banks, Inc. (DBIN)
OTCMKTS · Delayed Price · Currency is USD
42.83
-0.17 (-0.40%)
Mar 26, 2026, 4:00 PM EST
Dacotah Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 44.00 | 44.00 | 42.83 | 42.83 | 42.83 | -0.40% | 37 |
| Mar 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 6,824 |
| Mar 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 500 |
| Mar 18, 2026 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | -1.18% | 2,000 |
| Mar 16, 2026 | 42.50 | 42.50 | 41.50 | 42.50 | 42.50 | - | 711 |
| Mar 12, 2026 | 41.50 | 42.50 | 41.50 | 42.50 | 42.50 | - | 7 |
| Mar 10, 2026 | 41.50 | 42.50 | 41.50 | 42.50 | 42.50 | - | 201 |
| Mar 9, 2026 | 41.50 | 42.50 | 41.04 | 42.50 | 42.50 | -3.39% | 2,593 |
| Mar 3, 2026 | 41.54 | 43.99 | 41.50 | 43.99 | 43.63 | -0.02% | 6,245 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | 4.33% | 25 |
| Feb 25, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 41.83 | -4.15% | 28 |
| Feb 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | - | 25 |
| Feb 13, 2026 | 45.00 | 45.00 | 41.40 | 44.00 | 43.64 | -2.22% | 14 |
| Feb 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.63 | - | 2 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.63 | 7.14% | 15 |
| Feb 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | 2.44% | 122 |
| Feb 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.66 | -2.38% | 200 |
| Jan 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | - | 35 |
| Jan 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | -5.56% | 5,400 |
| Jan 26, 2026 | 41.00 | 44.47 | 41.00 | 44.47 | 44.11 | 9.27% | 4,301 |
| Jan 23, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.37 | -0.22% | 30 |
| Jan 20, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.46 | -0.46% | 35 |
| Jan 16, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.64 | 0.69% | 100 |
| Jan 14, 2026 | 40.00 | 40.70 | 40.00 | 40.70 | 40.37 | 1.75% | 1,384 |
| Jan 8, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 39.67 | 2.56% | 1,930 |
| Jan 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | -0.64% | 1,600 |
| Jan 6, 2026 | 39.00 | 39.25 | 39.00 | 39.25 | 38.93 | 0.64% | 525 |
| Jan 5, 2026 | 39.99 | 39.99 | 38.25 | 39.00 | 38.68 | -1.10% | 400 |
| Jan 2, 2026 | 39.43 | 39.43 | 39.43 | 39.43 | 39.11 | -1.29% | 25 |
| Dec 22, 2025 | 39.95 | 39.95 | 38.49 | 39.95 | 39.62 | 5.13% | 764 |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | -4.88% | 55 |
| Dec 17, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.62 | 5.13% | 1 |
| Dec 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | -4.88% | 300 |
| Dec 10, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.62 | 2.46% | 25 |
| Dec 8, 2025 | 38.00 | 38.99 | 38.00 | 38.99 | 38.67 | 2.61% | 86,125 |
| Dec 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | -4.98% | 135 |
| Dec 4, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.66 | 5.24% | 25 |
| Dec 2, 2025 | 38.30 | 38.30 | 38.00 | 38.00 | 37.69 | -0.78% | 140,200 |
| Nov 25, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | - | 12 |
| Nov 24, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | -0.85% | 16 |
| Nov 21, 2025 | 38.95 | 38.95 | 38.63 | 38.63 | 38.31 | -0.91% | 2,750 |
| Nov 14, 2025 | 39.00 | 39.00 | 38.99 | 38.99 | 38.67 | 1.79% | 11,850 |
| Nov 7, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | - | 200 |
| Nov 6, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | - | 100 |
| Nov 5, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | - | 29 |
| Oct 30, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | - | 300 |
| Oct 29, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | - | 1,650 |
| Oct 28, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | - | 100 |
| Oct 27, 2025 | 38.42 | 38.42 | 38.30 | 38.30 | 37.99 | - | 4,000 |
| Oct 24, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.99 | -1.16% | 29 |