Dacotah Banks, Inc. (DBIN)
OTCMKTS · Delayed Price · Currency is USD
50.00
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EST
Dacotah Banks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 7.58% | 10 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 98 |
| Sep 2, 2026 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | -5.03% | 2,395 |
| Aug 31, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 52.65 | 2.00% | 1 |
| Aug 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.62 | 4.00% | 50 |
| Aug 26, 2026 | 49.51 | 50.00 | 49.51 | 50.00 | 49.63 | -1.96% | 1,001 |
| Aug 25, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 50.63 | 1.19% | 373 |
| Aug 21, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 50.03 | -1.18% | 6 |
| Aug 20, 2026 | 51.00 | 56.10 | 48.50 | 51.00 | 50.63 | 0.59% | 1,595 |
| Aug 6, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.33 | - | 1 |
| Aug 5, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.33 | - | 199 |
| Aug 4, 2026 | 49.00 | 50.91 | 49.00 | 50.70 | 50.33 | -0.01% | 2,206 |
| Jul 31, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.33 | 1.41% | 4 |
| Jul 29, 2026 | 48.25 | 50.00 | 48.25 | 50.00 | 49.63 | -1.96% | 861 |
| Jul 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.63 | 2.79% | 1,199 |
| Jul 27, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.25 | 2.35% | 50 |
| Jul 24, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.12 | 5.39% | 4 |
| Jul 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.66 | -0.02% | 23 |
| Jul 17, 2026 | 51.00 | 51.00 | 46.01 | 46.01 | 45.67 | -8.09% | 8 |
| Jul 16, 2026 | 50.99 | 51.00 | 49.09 | 50.06 | 49.69 | 8.83% | 8 |
| Jul 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.66 | - | 21 |
| Jul 1, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 45.66 | -4.17% | 10,900 |
| Jun 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | 6.67% | 100 |
| Jun 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | -1.10% | 27 |
| Jun 25, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.17 | 1.11% | 454 |
| Jun 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | - | 1 |
| Jun 18, 2026 | 43.60 | 45.00 | 43.60 | 45.00 | 44.67 | 0.94% | 900 |
| Jun 11, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.25 | -0.93% | 100 |
| Jun 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | 1.69% | 2 |
| Jun 9, 2026 | 43.60 | 45.00 | 43.60 | 44.25 | 43.92 | -1.56% | 680 |
| Jun 8, 2026 | 45.00 | 45.00 | 44.58 | 44.95 | 44.62 | -0.11% | 13 |
| Jun 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | 0.94% | 1 |
| Jun 2, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.25 | 0.63% | 1 |
| Jun 1, 2026 | 45.00 | 45.00 | 44.30 | 44.30 | 43.97 | 0.34% | 3 |
| May 26, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 43.83 | - | 750 |
| May 19, 2026 | 43.00 | 44.15 | 43.00 | 44.15 | 43.83 | - | 201 |
| May 18, 2026 | 43.00 | 44.15 | 43.00 | 44.15 | 43.83 | - | 225 |
| May 13, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 43.83 | 1.49% | 50 |
| May 8, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.18 | 1.16% | 385 |
| May 1, 2026 | 44.18 | 44.18 | 43.00 | 43.00 | 42.68 | -1.15% | 428 |
| Apr 27, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.18 | 1.16% | 10,320 |
| Apr 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | -2.27% | 26 |
| Apr 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | 2.33% | 60 |
| Apr 14, 2026 | 43.94 | 43.94 | 43.00 | 43.00 | 42.68 | -2.27% | 125 |
| Apr 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | - | 675 |
| Apr 10, 2026 | 42.50 | 44.00 | 42.50 | 44.00 | 43.68 | - | 250 |
| Apr 9, 2026 | 43.21 | 44.00 | 43.21 | 44.00 | 43.68 | 2.33% | 550 |
| Apr 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | 1.18% | 2,200 |
| Mar 30, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.19 | -0.77% | 42 |
| Mar 26, 2026 | 44.00 | 44.00 | 42.83 | 42.83 | 42.52 | -0.40% | 37 |