Dogwood State Bank (DSBX)
OTCMKTS · Delayed Price · Currency is USD
22.75
-0.04 (-0.18%)
Oct 21, 2025, 3:43 PM EDT
Dogwood State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 22.52 | 23.40 | 22.52 | 23.20 | 23.20 | 2.65% | 85,325 |
| Oct 13, 2025 | 22.44 | 22.60 | 22.38 | 22.60 | 22.60 | 0.44% | 7,452 |
| Oct 10, 2025 | 22.87 | 23.20 | 22.50 | 22.50 | 22.50 | -2.17% | 23,770 |
| Oct 9, 2025 | 22.87 | 23.00 | 22.73 | 23.00 | 23.00 | 0.09% | 26,609 |
| Oct 8, 2025 | 23.15 | 23.25 | 22.71 | 22.98 | 22.98 | -0.95% | 129,325 |
| Oct 7, 2025 | 23.33 | 23.59 | 23.20 | 23.20 | 23.20 | -0.43% | 36,060 |
| Oct 6, 2025 | 23.62 | 23.80 | 23.30 | 23.30 | 23.30 | -0.30% | 29,100 |
| Oct 3, 2025 | 23.25 | 23.75 | 23.25 | 23.37 | 23.37 | -0.13% | 32,118 |
| Oct 2, 2025 | 23.49 | 23.49 | 23.15 | 23.40 | 23.40 | -0.47% | 77,394 |
| Oct 1, 2025 | 23.53 | 23.61 | 23.51 | 23.51 | 23.51 | -0.17% | 29,000 |
| Sep 30, 2025 | 23.76 | 23.76 | 23.35 | 23.55 | 23.55 | -0.97% | 27,255 |
| Sep 29, 2025 | 24.01 | 24.01 | 23.77 | 23.78 | 23.78 | -1.53% | 31,171 |
| Sep 26, 2025 | 24.24 | 24.24 | 23.85 | 24.15 | 24.15 | -0.62% | 44,240 |
| Sep 25, 2025 | 24.28 | 24.38 | 24.07 | 24.30 | 24.30 | 0.04% | 7,795 |
| Sep 24, 2025 | 24.37 | 24.37 | 24.11 | 24.29 | 24.29 | 0.29% | 12,579 |
| Sep 23, 2025 | 24.30 | 24.68 | 24.22 | 24.22 | 24.22 | -0.33% | 19,040 |
| Sep 22, 2025 | 24.54 | 24.54 | 23.99 | 24.30 | 24.30 | -1.26% | 11,210 |
| Sep 19, 2025 | 24.59 | 24.61 | 24.59 | 24.61 | 24.61 | -0.12% | 10,018 |
| Sep 18, 2025 | 23.87 | 24.64 | 23.87 | 24.64 | 24.64 | 3.57% | 45,048 |
| Sep 17, 2025 | 23.65 | 24.25 | 23.55 | 23.79 | 23.79 | 0.59% | 47,026 |
| 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 |