Dogwood State Bank (DSBX)
OTCMKTS
· Delayed Price · Currency is USD
15.00
-0.24 (-1.57%)
Jun 5, 2025, 12:17 PM EDT
Dogwood State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2,908 |
| Jun 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.57% | 3,420 |
| Jun 3, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 1.60% | 406 |
| Jun 2, 2025 | 15.24 | 15.24 | 15.00 | 15.00 | 15.00 | -0.16% | 706 |
| May 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.42% | 625 |
| May 29, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% | 300 |
| May 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.28% | 100 |
| May 27, 2025 | 15.00 | 15.00 | 14.91 | 14.91 | 14.91 | -0.60% | 2,921 |
| May 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,388 |
| May 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,300 |
| May 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,800 |
| May 20, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.67% | 2,856 |
| May 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% | 700 |
| May 16, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.63% | 146 |
| May 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 3,040 |
| May 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.08% | 2,055 |
| May 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 8, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | -0.34% | 211 |
| May 7, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 2,854 |
| May 6, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 1,154 |
| May 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% | 3,001 |
| May 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | 1,028 |
| May 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 300 |
| Apr 30, 2025 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 1.05% | 2,988 |
| Apr 29, 2025 | 14.25 | 14.35 | 14.20 | 14.35 | 14.35 | 0.70% | 3,448 |
| Apr 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.42% | 1,106 |
| Apr 25, 2025 | 14.10 | 14.19 | 14.10 | 14.19 | 14.19 | 0.64% | 3,373 |
| Apr 24, 2025 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 0.71% | 1,400 |
| Apr 23, 2025 | 14.00 | 14.09 | 14.00 | 14.00 | 14.00 | 1.45% | 2,982 |
| Apr 22, 2025 | 13.96 | 13.96 | 13.80 | 13.80 | 13.80 | -1.43% | 1,035 |
| Apr 21, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | 0.07% | 8,491 |
| Apr 17, 2025 | 13.99 | 14.01 | 13.80 | 13.99 | 13.99 | - | 2,817 |
| Apr 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 15, 2025 | 14.15 | 14.15 | 13.60 | 13.99 | 13.99 | -0.07% | 1,476 |
| Apr 14, 2025 | 14.10 | 14.14 | 14.00 | 14.00 | 14.00 | -2.44% | 5,558 |
| Apr 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | 3,000 |
| Apr 10, 2025 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.35% | 404 |
| Apr 9, 2025 | 14.47 | 14.47 | 14.30 | 14.30 | 14.30 | -0.35% | 1,320 |
| Apr 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% | 207 |
| Apr 7, 2025 | 14.50 | 14.50 | 14.05 | 14.41 | 14.41 | 1.12% | 5,458 |
| Apr 4, 2025 | 14.50 | 14.75 | 14.25 | 14.25 | 14.25 | -3.39% | 76,046 |
| Apr 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 100 |
| Apr 2, 2025 | 14.88 | 14.88 | 14.75 | 14.75 | 14.75 | -0.34% | 969 |
| Apr 1, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | 0.34% | 2,021 |
| Mar 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 2,500 |
| Mar 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 4,013 |
| Mar 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | 705 |
| Mar 26, 2025 | 14.84 | 14.85 | 14.84 | 14.85 | 14.85 | 0.68% | 1,550 |