Dogwood State Bank (DSBX)
OTCMKTS · Delayed Price · Currency is USD
22.60
+0.10 (0.44%)
Oct 13, 2025, 3:57 PM EDT

Dogwood State Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202522.4422.5522.3822.55-0.22%6,263
Oct 10, 202522.8723.2022.5022.5022.50-2.17%23,770
Oct 9, 202522.8723.0022.7323.0023.000.09%26,609
Oct 8, 202523.1523.2522.7122.9822.98-0.95%129,325
Oct 7, 202523.3323.5923.2023.2023.20-0.43%36,060
Oct 6, 202523.6223.8023.3023.3023.30-0.30%29,100
Oct 3, 202523.2523.7523.2523.3723.37-0.13%32,118
Oct 2, 202523.4923.4923.1523.4023.40-0.47%77,394
Oct 1, 202523.5323.6123.5123.5123.51-0.17%29,000
Sep 30, 202523.7623.7623.3523.5523.55-0.97%27,255
Sep 29, 202524.0124.0123.7723.7823.78-1.53%31,171
Sep 26, 202524.2424.2423.8524.1524.15-0.62%44,240
Sep 25, 202524.2824.3824.0724.3024.300.04%7,795
Sep 24, 202524.3724.3724.1124.2924.290.29%12,579
Sep 23, 202524.3024.6824.2224.2224.22-0.33%19,040
Sep 22, 202524.5424.5423.9924.3024.30-1.26%11,210
Sep 19, 202524.5924.6124.5924.6124.61-0.12%10,018
Sep 18, 202523.8724.6423.8724.6424.643.57%45,048
Sep 17, 202523.6524.2523.5523.7923.790.59%47,026
Sep 16, 202524.0124.0123.6523.6523.65-1.66%15,961
Sep 15, 202524.1124.2024.0524.0524.05-1.47%728
Sep 12, 202524.3424.4124.2724.4124.410.21%12,316
Sep 11, 202524.3624.3724.2124.3624.36-0.25%4,504
Sep 10, 202524.3624.4524.3424.4224.421.41%15,600
Sep 9, 202524.5924.5924.0824.0824.08-2.23%4,612
Sep 8, 202524.4024.6324.0624.6324.630.57%59,290
Sep 5, 202524.7024.8224.4424.4924.49-0.85%8,835
Sep 4, 202524.3824.7024.3824.7024.701.98%20,663
Sep 3, 202524.1024.2524.1024.2224.22-1.34%3,232
Sep 2, 202524.7024.7024.4024.5524.55-0.81%7,301
Aug 29, 202524.8824.8824.7124.7524.75-0.16%13,752
Aug 28, 202524.9324.9324.7524.7924.79-0.57%8,396
Aug 27, 202524.9024.9924.8824.9324.93-25,050
Aug 26, 202524.7424.9324.7024.9324.930.28%37,782
Aug 25, 202524.7825.0024.7324.8624.86-0.40%47,047
Aug 22, 202523.8225.0223.8224.9624.964.65%241,239
Aug 21, 202523.6523.9023.6523.8523.85-193,726
Aug 20, 202523.7524.0023.6523.8523.850.85%200,944
Aug 19, 202523.0023.7523.0023.6523.6554.07%517,344
Aug 18, 202515.1615.3515.1515.3515.350.41%14,389
Aug 15, 202515.2515.2915.2515.2915.290.18%600
Aug 14, 202515.2815.2815.2515.2615.26-0.46%700
Aug 13, 202515.3415.5015.2715.3315.33-0.07%1,665
Aug 12, 202515.3515.3515.3415.3415.34-0.07%3,192
Aug 11, 202515.1015.4915.1015.3515.350.99%5,241
Aug 8, 202515.2015.2015.2015.2015.20-0.39%1,168
Aug 7, 202515.2615.2615.2615.2615.26-0.07%435
Aug 6, 202515.3015.3015.2115.2715.270.39%2,386
Aug 5, 202515.8515.8515.1515.2115.21-4.34%35,252
Aug 4, 202516.0016.0015.9015.9015.90-0.62%1,700