Dogwood State Bank (DSBX)
OTCMKTS · Delayed Price · Currency is USD
23.61
-0.04 (-0.17%)
Sep 17, 2025, 3:45 PM EDT
Dogwood State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.65 | 24.15 | 23.65 | 23.99 | - | 1.44% | 12,157 |
| Sep 16, 2025 | 24.01 | 24.01 | 23.65 | 23.65 | 23.65 | -1.66% | 15,961 |
| Sep 15, 2025 | 24.11 | 24.20 | 24.05 | 24.05 | 24.05 | -1.47% | 728 |
| Sep 12, 2025 | 24.34 | 24.41 | 24.27 | 24.41 | 24.41 | 0.21% | 12,316 |
| Sep 11, 2025 | 24.36 | 24.37 | 24.21 | 24.36 | 24.36 | -0.25% | 4,504 |
| Sep 10, 2025 | 24.36 | 24.45 | 24.34 | 24.42 | 24.42 | 1.41% | 15,600 |
| Sep 9, 2025 | 24.59 | 24.59 | 24.08 | 24.08 | 24.08 | -2.23% | 4,612 |
| Sep 8, 2025 | 24.40 | 24.63 | 24.06 | 24.63 | 24.63 | 0.57% | 59,290 |
| Sep 5, 2025 | 24.70 | 24.82 | 24.44 | 24.49 | 24.49 | -0.85% | 8,835 |
| Sep 4, 2025 | 24.38 | 24.70 | 24.38 | 24.70 | 24.70 | 1.98% | 20,663 |
| Sep 3, 2025 | 24.10 | 24.25 | 24.10 | 24.22 | 24.22 | -1.34% | 3,232 |
| Sep 2, 2025 | 24.70 | 24.70 | 24.40 | 24.55 | 24.55 | -0.81% | 7,301 |
| Aug 29, 2025 | 24.88 | 24.88 | 24.71 | 24.75 | 24.75 | -0.16% | 13,752 |
| Aug 28, 2025 | 24.93 | 24.93 | 24.75 | 24.79 | 24.79 | -0.57% | 8,396 |
| Aug 27, 2025 | 24.90 | 24.99 | 24.88 | 24.93 | 24.93 | - | 25,050 |
| Aug 26, 2025 | 24.74 | 24.93 | 24.70 | 24.93 | 24.93 | 0.28% | 37,782 |
| Aug 25, 2025 | 24.78 | 25.00 | 24.73 | 24.86 | 24.86 | -0.40% | 47,047 |
| Aug 22, 2025 | 23.82 | 25.02 | 23.82 | 24.96 | 24.96 | 4.65% | 241,239 |
| Aug 21, 2025 | 23.65 | 23.90 | 23.65 | 23.85 | 23.85 | - | 193,726 |
| Aug 20, 2025 | 23.75 | 24.00 | 23.65 | 23.85 | 23.85 | 0.85% | 200,944 |
| Aug 19, 2025 | 23.00 | 23.75 | 23.00 | 23.65 | 23.65 | 54.07% | 517,344 |
| Aug 18, 2025 | 15.16 | 15.35 | 15.15 | 15.35 | 15.35 | 0.41% | 14,389 |
| Aug 15, 2025 | 15.25 | 15.29 | 15.25 | 15.29 | 15.29 | 0.18% | 600 |
| Aug 14, 2025 | 15.28 | 15.28 | 15.25 | 15.26 | 15.26 | -0.46% | 700 |
| Aug 13, 2025 | 15.34 | 15.50 | 15.27 | 15.33 | 15.33 | -0.07% | 1,665 |
| Aug 12, 2025 | 15.35 | 15.35 | 15.34 | 15.34 | 15.34 | -0.07% | 3,192 |
| Aug 11, 2025 | 15.10 | 15.49 | 15.10 | 15.35 | 15.35 | 0.99% | 5,241 |
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.39% | 1,168 |
| Aug 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% | 435 |
| Aug 6, 2025 | 15.30 | 15.30 | 15.21 | 15.27 | 15.27 | 0.39% | 2,386 |
| Aug 5, 2025 | 15.85 | 15.85 | 15.15 | 15.21 | 15.21 | -4.34% | 35,252 |
| Aug 4, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 1,700 |
| Aug 1, 2025 | 16.11 | 16.11 | 16.00 | 16.00 | 16.00 | -0.62% | 70,278 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 0.26% | 792 |
| Jul 30, 2025 | 16.00 | 16.65 | 16.00 | 16.06 | 16.06 | 0.36% | 1,488 |
| Jul 29, 2025 | 15.77 | 16.00 | 15.77 | 16.00 | 16.00 | 1.46% | 1,100 |
| Jul 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.19% | 385 |
| Jul 25, 2025 | 15.49 | 15.85 | 15.49 | 15.80 | 15.80 | 2.66% | 3,987 |
| Jul 24, 2025 | 15.37 | 15.39 | 15.37 | 15.39 | 15.39 | 0.31% | 427 |
| Jul 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.61% | 103 |
| Jul 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jul 21, 2025 | 15.37 | 15.37 | 15.25 | 15.25 | 15.25 | - | 2,200 |
| Jul 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.13% | 4,503 |
| Jul 17, 2025 | 15.11 | 15.27 | 15.11 | 15.27 | 15.27 | 0.79% | 17,432 |
| Jul 16, 2025 | 15.17 | 15.17 | 15.15 | 15.15 | 15.15 | -0.33% | 5,000 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.11 | 15.20 | 15.20 | -0.33% | 15,194 |
| Jul 14, 2025 | 15.24 | 15.25 | 15.20 | 15.25 | 15.25 | 0.93% | 6,810 |
| Jul 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.24% | 1,827 |
| Jul 10, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | -0.33% | 5,100 |
| Jul 9, 2025 | 15.25 | 15.35 | 15.10 | 15.35 | 15.35 | 0.66% | 8,411 |