Dogwood State Bank (DSBX)
OTCMKTS · Delayed Price · Currency is USD
23.50
+0.13 (0.56%)
Dec 29, 2025, 9:42 AM EST
Dogwood State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 23.37 | 23.50 | 23.37 | 23.50 | - | 0.56% | 2,484 |
| Dec 26, 2025 | 23.15 | 23.37 | 22.71 | 23.37 | 23.37 | 0.69% | 19,620 |
| Dec 24, 2025 | 23.31 | 23.50 | 23.21 | 23.21 | 23.21 | -1.74% | 861 |
| Dec 23, 2025 | 23.80 | 23.90 | 23.60 | 23.62 | 23.62 | -1.58% | 3,466 |
| Dec 22, 2025 | 23.81 | 24.26 | 22.91 | 24.00 | 24.00 | -0.62% | 5,008 |
| Dec 19, 2025 | 24.50 | 24.50 | 23.97 | 24.15 | 24.15 | -2.78% | 36,518 |
| Dec 18, 2025 | 24.60 | 25.00 | 24.50 | 24.84 | 24.84 | 1.72% | 28,055 |
| Dec 17, 2025 | 24.49 | 24.53 | 24.39 | 24.42 | 24.42 | 0.45% | 3,284 |
| Dec 16, 2025 | 24.25 | 24.48 | 23.70 | 24.31 | 24.31 | -0.12% | 23,524 |
| Dec 15, 2025 | 24.10 | 24.34 | 23.32 | 24.34 | 24.34 | 0.37% | 25,059 |
| Dec 12, 2025 | 24.11 | 24.25 | 24.11 | 24.25 | 24.25 | -0.94% | 2,107 |
| Dec 11, 2025 | 24.10 | 24.48 | 24.10 | 24.48 | 24.48 | 1.96% | 4,541 |
| Dec 10, 2025 | 23.27 | 24.15 | 23.12 | 24.01 | 24.01 | 3.14% | 29,106 |
| Dec 9, 2025 | 22.88 | 23.78 | 22.88 | 23.28 | 23.28 | -1.44% | 3,396 |
| Dec 5, 2025 | 23.37 | 23.76 | 23.32 | 23.62 | 23.62 | 0.51% | 9,289 |
| Dec 4, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 1.56% | 2,800 |
| Dec 3, 2025 | 22.82 | 23.15 | 22.80 | 23.14 | 23.14 | 1.36% | 31,439 |
| Dec 2, 2025 | 22.97 | 23.00 | 22.83 | 22.83 | 22.83 | -0.74% | 72,402 |
| Dec 1, 2025 | 22.99 | 23.14 | 22.85 | 23.00 | 23.00 | 0.66% | 71,295 |
| Nov 26, 2025 | 22.85 | 22.86 | 22.85 | 22.85 | 22.85 | 0.26% | 2,100 |
| Nov 25, 2025 | 22.40 | 23.44 | 22.40 | 22.79 | 22.79 | 1.74% | 73,682 |
| Nov 24, 2025 | 22.23 | 22.40 | 22.16 | 22.40 | 22.40 | 0.45% | 6,285 |
| Nov 21, 2025 | 22.15 | 22.50 | 22.15 | 22.30 | 22.30 | 0.45% | 147,123 |
| Nov 20, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 1.83% | 32,232 |
| Nov 19, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 1,146 |
| Nov 18, 2025 | 21.52 | 22.00 | 21.50 | 21.60 | 21.60 | -0.55% | 14,510 |
| Nov 17, 2025 | 22.15 | 22.30 | 21.72 | 21.72 | 21.72 | -3.04% | 2,920 |
| Nov 14, 2025 | 22.30 | 22.54 | 22.00 | 22.40 | 22.40 | -0.44% | 123,635 |
| Nov 13, 2025 | 22.60 | 22.70 | 22.45 | 22.50 | 22.50 | -0.66% | 40,016 |
| Nov 12, 2025 | 22.79 | 22.79 | 22.55 | 22.65 | 22.65 | 0.22% | 16,140 |
| Nov 11, 2025 | 22.35 | 22.75 | 22.35 | 22.60 | 22.60 | - | 31,947 |
| Nov 10, 2025 | 22.49 | 22.60 | 22.49 | 22.60 | 22.60 | 0.44% | 10,579 |
| Nov 7, 2025 | 22.25 | 22.50 | 22.01 | 22.50 | 22.50 | 1.72% | 34,575 |
| Nov 6, 2025 | 22.10 | 22.25 | 21.90 | 22.12 | 22.12 | -0.05% | 16,979 |
| Nov 5, 2025 | 22.15 | 22.60 | 22.00 | 22.13 | 22.13 | -0.09% | 108,503 |
| Nov 4, 2025 | 22.15 | 22.20 | 22.15 | 22.15 | 22.15 | - | 27,397 |
| Nov 3, 2025 | 22.00 | 22.30 | 22.00 | 22.15 | 22.15 | -1.25% | 34,807 |
| Oct 31, 2025 | 22.28 | 22.43 | 21.78 | 22.43 | 22.43 | 2.98% | 7,204 |
| Oct 30, 2025 | 21.82 | 21.92 | 21.78 | 21.78 | 21.78 | -2.77% | 5,034 |
| Oct 29, 2025 | 22.29 | 22.83 | 21.94 | 22.40 | 22.40 | 0.67% | 163,522 |
| Oct 28, 2025 | 22.67 | 22.70 | 22.20 | 22.25 | 22.25 | -1.98% | 5,081 |
| Oct 27, 2025 | 22.87 | 22.87 | 22.21 | 22.70 | 22.70 | -0.87% | 21,124 |
| Oct 24, 2025 | 22.97 | 22.97 | 22.85 | 22.90 | 22.90 | 1.78% | 35,609 |
| Oct 23, 2025 | 22.51 | 22.51 | 22.40 | 22.50 | 22.50 | -2.05% | 2,842 |
| Oct 22, 2025 | 23.05 | 23.10 | 22.76 | 22.97 | 22.97 | 0.97% | 20,286 |
| Oct 21, 2025 | 22.84 | 23.14 | 22.70 | 22.75 | 22.75 | -0.18% | 7,224 |
| Oct 20, 2025 | 23.00 | 23.14 | 22.51 | 22.79 | 22.79 | -0.18% | 314,406 |
| Oct 17, 2025 | 22.30 | 23.16 | 22.30 | 22.83 | 22.83 | 3.54% | 35,034 |
| Oct 16, 2025 | 22.80 | 22.80 | 21.72 | 22.05 | 22.05 | -3.80% | 12,009 |
| Oct 15, 2025 | 23.00 | 23.05 | 22.83 | 22.92 | 22.92 | -1.21% | 42,500 |