Skip to main content
logo
Denali Bancorporation, Inc. (DENI)
OTCMKTS · Delayed Price · Currency is USD
17.65
-0.32 (-1.78%)
At close: Jul 8, 2026

Denali Bancorporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202617.8017.8017.6517.6517.65-1.78%13,403
Jul 7, 202617.9517.9717.9517.9717.970.67%500
Jul 2, 202617.8517.8517.8517.8517.851.20%305
Jul 1, 202617.6417.6417.6417.6417.64-1,341
Jun 30, 202617.6417.6417.6417.6417.641.09%670
Jun 29, 202617.5017.5017.4517.4517.45-2,962
Jun 26, 202617.4617.5017.4517.4517.45-1,293
Jun 25, 202617.5017.5017.4517.4517.45-0.17%1,200
Jun 24, 202617.4417.4917.4417.4817.480.19%700
Jun 23, 202617.4517.4517.4517.4517.450.85%320
Jun 22, 202617.4217.4217.3017.3017.30-1.14%2,110
Jun 17, 202617.5017.5017.5017.5017.50-700
Jun 16, 202617.5017.5017.5017.5017.50-0.23%400
Jun 11, 202617.5517.5517.5417.5417.540.06%300
Jun 10, 202617.5917.5917.5317.5317.530.46%1,000
Jun 5, 202617.4517.4517.4517.4517.45-0.11%550
Jun 3, 202617.5217.5217.3017.4717.470.40%7,322
May 29, 202617.6017.6017.3017.4017.40-28,100
May 28, 202617.3017.4017.3017.4017.40-1.42%7,961
May 20, 202617.2917.6517.2417.6517.653.52%11,212
May 19, 202617.0117.0517.0117.0517.05-1.39%561
May 12, 202617.2917.2917.2917.2917.29-100
May 8, 202617.2917.2917.2917.2917.29-100
May 6, 202617.2917.2917.2917.2917.290.57%205
May 5, 202617.3017.3017.0017.1917.19-0.32%837
May 4, 202617.3017.3017.2517.2517.250.57%3,600
Apr 30, 202617.1517.1517.1517.1517.150.88%700
Apr 28, 202617.1217.1217.0017.0017.00-1,821
Apr 27, 202617.1517.1517.0017.0017.00-1.73%48,966
Apr 22, 202617.3017.3017.3017.3017.300.87%100
Apr 21, 202617.1517.1517.1517.1517.15-550
Apr 17, 202617.3017.3017.1517.1517.15-0.29%200
Apr 16, 202617.1717.2017.0517.2017.200.58%8,500
Apr 15, 202617.1317.1317.1017.1017.10-1.16%900
Apr 14, 202617.3017.3017.3017.3017.301.17%205
Apr 13, 202617.1017.1017.1017.1017.100.59%200
Apr 9, 202617.0017.0017.0017.0017.00-2,800
Apr 8, 202617.0017.0017.0017.0017.00-600
Apr 7, 202616.9317.0016.9317.0017.00-4.82%2,765
Mar 11, 202617.8617.8617.8617.8617.860.62%300
Mar 6, 202617.7517.7517.7517.7517.75-100
Mar 4, 202617.7017.7517.7017.7517.751.43%700
Mar 3, 202617.5017.5017.5017.5017.50-1.36%1,200
Mar 2, 202617.7417.7417.7417.7417.742.96%300
Feb 24, 202617.2317.2317.2317.2317.23-0.12%125
Feb 23, 202617.2417.2517.2417.2517.251.47%2,150
Feb 18, 202616.8017.0516.8017.0017.00-0.29%9,011
Feb 11, 202617.0517.0517.0517.0517.050.29%200
Feb 10, 202617.0017.0317.0017.0017.00-2,085
Feb 9, 202617.0017.0017.0017.0017.001.25%305