Denali Bancorporation, Inc. (DENI)
OTCMKTS · Delayed Price · Currency is USD
20.72
0.00 (0.00%)
At close: Sep 8, 2026
Denali Bancorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.58% | 200 |
| Sep 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.78% | 300 |
| Sep 2, 2026 | 20.39 | 20.44 | 20.39 | 20.44 | 20.44 | 0.34% | 300 |
| Aug 24, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - | 400 |
| Aug 21, 2026 | 19.90 | 20.37 | 19.90 | 20.37 | 20.37 | 2.05% | 837 |
| Aug 19, 2026 | 20.11 | 20.11 | 19.96 | 19.96 | 19.96 | -0.03% | 630 |
| Aug 17, 2026 | 19.80 | 19.97 | 19.80 | 19.97 | 19.97 | -3.08% | 1,048 |
| Aug 12, 2026 | 19.22 | 20.60 | 19.22 | 20.60 | 20.60 | 7.91% | 1,488 |
| Aug 7, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.47% | 300 |
| Aug 4, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 2.32% | 400 |
| Aug 3, 2026 | 18.45 | 18.57 | 18.45 | 18.57 | 18.57 | -0.16% | 700 |
| Jul 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.33% | 2,410 |
| Jul 30, 2026 | 18.76 | 18.85 | 18.76 | 18.85 | 18.85 | 4.72% | 1,350 |
| Jul 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.58% | 324 |
| Jul 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.30% | 2,000 |
| Jul 21, 2026 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 0.28% | 21,490 |
| Jul 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.16% | 501 |
| Jul 17, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.26% | 200 |
| Jul 16, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.51% | 100 |
| Jul 8, 2026 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | -1.78% | 13,403 |
| Jul 7, 2026 | 17.95 | 17.97 | 17.95 | 17.97 | 17.97 | 0.67% | 500 |
| Jul 2, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.20% | 305 |
| Jul 1, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | 1,341 |
| Jun 30, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.09% | 670 |
| Jun 29, 2026 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | - | 2,962 |
| Jun 26, 2026 | 17.46 | 17.50 | 17.45 | 17.45 | 17.45 | - | 1,293 |
| Jun 25, 2026 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | -0.17% | 1,200 |
| Jun 24, 2026 | 17.44 | 17.49 | 17.44 | 17.48 | 17.48 | 0.19% | 700 |
| Jun 23, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.85% | 320 |
| Jun 22, 2026 | 17.42 | 17.42 | 17.30 | 17.30 | 17.30 | -1.14% | 2,110 |
| Jun 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 700 |
| Jun 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.23% | 400 |
| Jun 11, 2026 | 17.55 | 17.55 | 17.54 | 17.54 | 17.54 | 0.06% | 300 |
| Jun 10, 2026 | 17.59 | 17.59 | 17.53 | 17.53 | 17.53 | 0.46% | 1,000 |
| Jun 5, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.11% | 550 |
| Jun 3, 2026 | 17.52 | 17.52 | 17.30 | 17.47 | 17.47 | 0.40% | 7,322 |
| May 29, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | - | 28,100 |
| May 28, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -1.42% | 7,961 |
| May 20, 2026 | 17.29 | 17.65 | 17.24 | 17.65 | 17.65 | 3.52% | 11,212 |
| May 19, 2026 | 17.01 | 17.05 | 17.01 | 17.05 | 17.05 | -1.39% | 561 |
| May 12, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | 100 |
| May 8, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | 100 |
| May 6, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.57% | 205 |
| May 5, 2026 | 17.30 | 17.30 | 17.00 | 17.19 | 17.19 | -0.32% | 837 |
| May 4, 2026 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 0.57% | 3,600 |
| Apr 30, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% | 700 |
| Apr 28, 2026 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | - | 1,821 |
| Apr 27, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -1.73% | 48,966 |
| Apr 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% | 100 |
| Apr 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 550 |