DBIN | Dacotah Banks | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Dacotah Banks (DBIN)

OTC

$50.01-$3.78 (-7.03%)

Price as of Sep 11, 2026

N/A
Market Cap
37.33%
1-Year Change
Banks - Regional
Industry

1 Month
-0.63%

Low Price$50.00

High Price$53.79
3 Months
+13.01%

Low Price$44.67

High Price$53.79
1 Year
+37.33%

Low Price$36.42

High Price$53.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	56.00	60.00	50.01	50.01	-7.03%	534
09/04/2026	53.79	53.79	53.79	53.79	+7.58%	10
09/03/2026	50.00	50.00	50.00	50.00	0.00%	98
09/02/2026	49.70	50.00	49.70	50.00	-5.03%	2,395
09/01/2026	$0.39 Dividend
08/31/2026	52.65	52.65	52.65	52.65	+2.00%	1
08/28/2026	51.62	51.62	51.62	51.62	+4.00%	50
08/26/2026	49.14	49.63	49.14	49.63	-1.96%	1,001
08/25/2026	48.64	50.63	48.64	50.63	+1.19%	373
08/21/2026	50.63	50.63	50.03	50.03	-1.18%	6
08/20/2026	50.63	55.69	48.14	50.63	+0.59%	1,595
08/06/2026	50.33	50.33	50.33	50.33	0.00%	1
08/05/2026	50.33	50.33	50.33	50.33	0.00%	199
08/04/2026	48.64	50.54	48.64	50.33	-0.01%	2,206
07/31/2026	50.33	50.33	50.33	50.33	+1.41%	4
07/29/2026	47.90	49.63	47.90	49.63	-1.96%	861
07/28/2026	50.63	50.63	50.63	50.63	+2.79%	1,199
07/27/2026	49.25	49.25	49.25	49.25	+2.35%	50
07/24/2026	48.12	48.12	48.12	48.12	+5.39%	4
07/21/2026	45.66	45.66	45.66	45.66	-0.02%	23
07/17/2026	50.63	50.63	45.67	45.67	-8.09%	8
07/16/2026	50.62	50.63	48.72	49.69	+8.83%	8
07/06/2026	45.66	45.66	45.66	45.66	0.00%	21
07/01/2026	47.65	47.65	45.66	45.66	-4.17%	10,900
06/29/2026	47.65	47.65	47.65	47.65	+6.67%	100
06/26/2026	44.67	44.67	44.67	44.67	-1.10%	27
06/25/2026	44.67	45.17	44.67	45.17	+1.11%	454
06/18/2026	43.28	44.67	43.28	44.67	+0.94%	900
06/11/2026	44.25	44.25	44.25	44.25	-0.93%	100
06/10/2026	44.67	44.67	44.67	44.67	+1.69%	2
06/09/2026	43.28	44.67	43.28	43.92	-1.56%	680
06/08/2026	44.67	44.67	44.25	44.62	-0.11%	13
06/04/2026	44.67	44.67	44.67	44.67	+0.94%	1
06/02/2026	44.25	44.25	44.25	44.25	+0.63%	1
06/01/2026	44.67	44.67	43.97	43.97	+0.34%	3
05/26/2026	43.83	43.83	43.83	43.83	0.00%	750
05/19/2026	42.68	43.83	42.68	43.83	0.00%	201
05/18/2026	42.68	43.83	42.68	43.83	0.00%	225
05/13/2026	43.83	43.83	43.83	43.83	+1.49%	50
05/08/2026	43.18	43.18	43.18	43.18	+1.16%	385
05/01/2026	43.85	43.85	42.68	42.68	-1.15%	428
04/27/2026	43.18	43.18	43.18	43.18	+1.16%	10,320
04/24/2026	42.68	42.68	42.68	42.68	-2.27%	26
04/20/2026	43.68	43.68	43.68	43.68	+2.33%	60
04/14/2026	43.61	43.61	42.68	42.68	-2.27%	125
04/13/2026	43.68	43.68	43.68	43.68	0.00%	675
04/10/2026	42.19	43.68	42.19	43.68	0.00%	250
04/09/2026	42.89	43.68	42.89	43.68	+2.33%	550
04/07/2026	42.68	42.68	42.68	42.68	+1.18%	2,200
03/30/2026	42.19	42.19	42.19	42.19	-0.77%	42
03/26/2026	43.68	43.68	42.52	42.52	-0.40%	37
03/24/2026	42.68	42.68	42.68	42.68	0.00%	6,824
03/19/2026	42.68	42.68	42.68	42.68	+2.38%	500
03/18/2026	42.19	42.19	41.69	41.69	-1.18%	2,000
03/16/2026	42.19	42.19	41.19	42.19	0.00%	711
03/12/2026	41.19	42.19	41.19	42.19	0.00%	7
03/10/2026	41.19	42.19	41.19	42.19	0.00%	201
03/09/2026	41.19	42.19	40.74	42.19	-2.59%	2,593
03/06/2026	$0.36 Dividend
03/03/2026	40.90	43.31	40.86	43.31	-0.02%	6,245
02/26/2026	43.32	43.32	43.32	43.32	+4.33%	25
02/25/2026	41.52	41.52	41.52	41.52	-4.15%	28
02/23/2026	43.32	43.32	43.32	43.32	0.00%	25
02/13/2026	44.30	44.30	40.76	43.32	-2.22%	14
02/11/2026	44.30	44.30	44.30	44.30	0.00%	2
02/06/2026	44.30	44.30	44.30	44.30	+7.14%	15
02/05/2026	41.35	41.35	41.35	41.35	+2.44%	122
02/03/2026	40.37	40.37	40.37	40.37	-2.38%	200
01/30/2026	41.35	41.35	41.35	41.35	0.00%	35
01/29/2026	41.35	41.35	41.35	41.35	-5.56%	5,400
01/26/2026	40.37	43.79	40.37	43.79	+9.27%	4,301
01/23/2026	40.07	40.07	40.07	40.07	-0.22%	30
01/20/2026	40.16	40.16	40.16	40.16	-0.46%	35
01/16/2026	40.35	40.35	40.35	40.35	+0.69%	100
01/14/2026	39.38	40.07	39.38	40.07	+1.75%	1,384
01/08/2026	38.40	39.38	38.40	39.38	+2.56%	1,930
01/07/2026	38.40	38.40	38.40	38.40	-0.64%	1,600
01/06/2026	38.40	38.64	38.40	38.64	+0.64%	525
01/05/2026	39.37	39.37	37.66	38.40	-1.10%	400
01/02/2026	38.82	38.82	38.82	38.82	-1.29%	25
12/22/2025	39.33	39.33	37.89	39.33	+5.13%	764
12/19/2025	37.41	37.41	37.41	37.41	-4.88%	55
12/17/2025	39.33	39.33	39.33	39.33	+5.13%	1
12/15/2025	37.41	37.41	37.41	37.41	-4.88%	300
12/10/2025	39.33	39.33	39.33	39.33	+2.46%	25
12/08/2025	37.41	38.39	37.41	38.39	+2.61%	86,125
12/05/2025	37.41	37.41	37.41	37.41	-4.98%	135
12/04/2025	39.37	39.37	39.37	39.37	+5.24%	25
12/02/2025	37.71	37.71	37.41	37.41	-0.78%	140,200
11/25/2025	37.71	37.71	37.71	37.71	0.00%	12
11/24/2025	37.71	37.71	37.71	37.71	-0.85%	16
11/21/2025	38.35	38.35	38.03	38.03	-0.91%	2,750
11/14/2025	38.40	38.40	38.38	38.38	+1.79%	11,850
11/07/2025	37.71	37.71	37.71	37.71	0.00%	200
11/06/2025	37.71	37.71	37.71	37.71	0.00%	100
11/05/2025	37.71	37.71	37.71	37.71	0.00%	29
10/30/2025	37.71	37.71	37.71	37.71	0.00%	300
10/29/2025	37.71	37.71	37.71	37.71	0.00%	1,650
10/28/2025	37.71	37.71	37.71	37.71	0.00%	100
10/27/2025	37.82	37.82	37.71	37.71	0.00%	4,000