Denali Bancorporation, Inc. (DENI)
OTCMKTS
· Delayed Price · Currency is USD
15.90
0.00 (0.00%)
At close: May 6, 2025
Denali Bancorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.56% | 280 |
| May 12, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.01% | 10,010 |
| May 6, 2025 | 15.95 | 15.95 | 15.90 | 15.90 | 15.90 | -0.93% | 850 |
| Apr 30, 2025 | 16.05 | 16.30 | 16.05 | 16.05 | 16.05 | -1.23% | 490 |
| Apr 17, 2025 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | - | 896 |
| Apr 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 352 |
| Apr 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 103 |
| Apr 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.54% | 1,000 |
| Apr 9, 2025 | 16.24 | 16.25 | 16.24 | 16.25 | 16.25 | 1.25% | 4,500 |
| Apr 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.73% | 100 |
| Mar 31, 2025 | 16.39 | 16.50 | 16.39 | 16.50 | 16.50 | - | 200 |
| Mar 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.06% | 126 |
| Mar 25, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | 0.06% | 5,749 |
| Mar 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |
| Mar 14, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | 2.24% | 7,604 |
| Mar 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.19% | 228 |
| Feb 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.93% | 360 |
| Feb 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | 406 |
| Feb 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 267 |
| Feb 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% | 191 |
| Feb 7, 2025 | 16.33 | 16.33 | 16.15 | 16.15 | 16.15 | -2.01% | 600 |
| Feb 5, 2025 | 16.50 | 16.70 | 16.40 | 16.48 | 16.48 | -0.12% | 900 |
| Feb 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.55% | 100 |
| Jan 29, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.06% | 140 |
| Jan 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | 200 |
| Jan 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 500 |
| Jan 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 200 |
| Jan 23, 2025 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | -0.30% | 3,015 |
| Jan 22, 2025 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 2.12% | 400 |
| Jan 15, 2025 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | -0.54% | 1,500 |
| Jan 13, 2025 | 16.60 | 16.60 | 16.59 | 16.59 | 16.59 | -0.06% | 305 |
| Jan 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% | 100 |
| Jan 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.59% | 115 |
| Dec 30, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.14 | -0.06% | 181 |
| Dec 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.15 | - | 281 |
| Dec 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.15 | 0.29% | 100 |
| Dec 20, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.10 | -0.29% | 7,019 |
| Dec 19, 2024 | 17.00 | 17.00 | 16.94 | 17.00 | 16.15 | 1.49% | 6,269 |
| Dec 16, 2024 | 16.84 | 16.84 | 16.75 | 16.75 | 15.91 | -0.12% | 201 |
| Dec 11, 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 15.93 | 0.12% | 530 |
| Dec 6, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.91 | 1.03% | 220 |
| Dec 5, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 15.75 | -0.36% | 220 |