Denali Bancorporation, Inc. (DENI)
OTCMKTS · Delayed Price · Currency is USD
17.29
0.00 (0.00%)
At close: May 8, 2026
Denali Bancorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.56% | 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 |
| Apr 17, 2026 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | -0.29% | 200 |
| Apr 16, 2026 | 17.17 | 17.20 | 17.05 | 17.20 | 17.20 | 0.58% | 8,500 |
| Apr 15, 2026 | 17.13 | 17.13 | 17.10 | 17.10 | 17.10 | -1.16% | 900 |
| Apr 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | 205 |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 200 |
| Apr 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,800 |
| Apr 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 600 |
| Apr 7, 2026 | 16.93 | 17.00 | 16.93 | 17.00 | 17.00 | -4.82% | 2,765 |
| Mar 11, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.62% | 300 |
| Mar 6, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.01% | 100 |
| Mar 4, 2026 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 1.43% | 700 |
| Mar 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.36% | 1,200 |
| Mar 2, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 2.96% | 300 |
| Feb 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.12% | 125 |
| Feb 23, 2026 | 17.24 | 17.25 | 17.24 | 17.25 | 17.25 | 1.47% | 2,150 |
| Feb 18, 2026 | 16.80 | 17.05 | 16.80 | 17.00 | 17.00 | -0.29% | 9,011 |
| Feb 11, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | 200 |
| Feb 10, 2026 | 17.00 | 17.03 | 17.00 | 17.00 | 17.00 | - | 2,085 |
| Feb 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.25% | 305 |
| Feb 5, 2026 | 17.00 | 17.00 | 16.79 | 16.79 | 16.79 | -1.24% | 1,432 |
| Feb 3, 2026 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | - | 1,474 |
| Feb 2, 2026 | 16.71 | 17.01 | 16.55 | 17.00 | 17.00 | 3.03% | 13,906 |
| Jan 30, 2026 | 16.36 | 16.50 | 16.36 | 16.50 | 16.50 | 0.54% | 701 |
| Jan 28, 2026 | 16.96 | 16.96 | 16.27 | 16.41 | 16.41 | -0.24% | 16,709 |
| Jan 27, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% | 665 |
| Jan 26, 2026 | 16.35 | 16.35 | 16.25 | 16.35 | 16.35 | 0.36% | 1,000 |
| Jan 23, 2026 | 16.24 | 16.29 | 16.05 | 16.29 | 16.29 | -0.05% | 1,400 |
| Jan 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.06% | 600 |
| Jan 16, 2026 | 16.65 | 16.65 | 16.31 | 16.31 | 16.31 | 0.37% | 1,337 |
| Jan 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 543 |
| Jan 13, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.34% | 250 |
| Jan 6, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2.94% | 1,001 |
| Jan 5, 2026 | 16.00 | 16.04 | 16.00 | 16.00 | 16.00 | -7.25% | 24,115 |
| Dec 31, 2025 | 17.05 | 17.25 | 17.05 | 17.25 | 16.25 | 1.17% | 603 |
| Dec 30, 2025 | 17.00 | 17.05 | 17.00 | 17.05 | 16.06 | 0.06% | 1,213 |
| Dec 29, 2025 | 17.05 | 17.05 | 17.04 | 17.04 | 16.05 | -0.06% | 2,173 |
| Dec 26, 2025 | 17.01 | 17.05 | 17.00 | 17.05 | 16.06 | - | 2,400 |
| Dec 24, 2025 | 17.00 | 17.05 | 16.98 | 17.05 | 16.06 | 0.29% | 5,607 |
| Dec 23, 2025 | 17.00 | 17.15 | 17.00 | 17.00 | 16.01 | -0.29% | 12,007 |
| Dec 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.06 | - | 1,200 |
| Dec 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.06 | -0.92% | 300 |