Dark

DENI
DENALI BANCORP INC
stock OTC

EOD

Aug 4, 2026

19.00USD+2.316%(+0.43)400

Pre-market

0.00USD-100.000%(-18.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	18.800000	19.000000	18.800000	19.000000	+2.316%	400	0.000%
2026-08-03	18.450000	18.570000	18.450000	18.570000	-0.161%	700	+2.316%
2026-07-31	18.600000	18.600000	18.600000	18.600000	-1.326%	2,510	+2.151%
2026-07-30	18.760000	18.850000	18.760000	18.850000	+4.722%	1,350	+0.796%
2026-07-27	18.000000	18.000000	18.000000	18.000000	+0.577%	324	+5.556%
2026-07-22	17.900000	17.900000	17.896800	17.896800	-0.296%	2,000	+6.164%
2026-07-21	17.900000	17.950000	17.898300	17.950000	+0.279%	21,490	+5.850%
2026-07-20	17.900000	17.900000	17.900000	17.900000	+0.160%	501	+6.145%
2026-07-17	17.871400	17.871400	17.871400	17.871400	-0.256%	200	+6.315%
2026-07-16	17.917200	17.917200	17.917200	17.917200	+1.514%	100	+6.043%
2026-07-08	17.800000	17.800000	17.650000	17.650000	-1.781%	13,403	+7.649%
2026-07-07	17.950000	17.970000	17.950000	17.970000	+0.667%	500	+5.732%
2026-07-02	17.851000	17.851000	17.851000	17.851000	+1.196%	305	+6.437%
2026-07-01	17.640000	17.640000	17.640000	17.640000	0.000%	1,341	+7.710%
2026-06-30	17.640000	17.640000	17.640000	17.640000	+1.089%	670	+7.710%
2026-06-29	17.500000	17.500000	17.450000	17.450000	0.000%	2,962	+8.883%
2026-06-26	17.462500	17.500000	17.450000	17.450000	0.000%	1,293	+8.883%
2026-06-25	17.500000	17.500000	17.450000	17.450000	-0.172%	1,200	+8.883%
2026-06-24	17.435000	17.490000	17.435000	17.480000	+0.190%	700	+8.696%
2026-06-23	17.446837	17.446837	17.446837	17.446837	+0.849%	320	+8.902%
2026-06-22	17.420000	17.420000	17.300000	17.300000	-1.143%	2,110	+9.827%
2026-06-17	17.500000	17.500000	17.500000	17.500000	0.000%	700	+8.571%
2026-06-16	17.500000	17.500000	17.500000	17.500000	-0.228%	400	+8.571%
2026-06-11	17.550000	17.550000	17.540000	17.540000	+0.057%	300	+8.324%
2026-06-10	17.590000	17.590000	17.530000	17.530000	+0.458%	1,000	+8.386%
2026-06-05	17.450000	17.450000	17.450000	17.450000	-0.114%	550	+8.883%
2026-06-03	17.517500	17.517500	17.300000	17.470000	+0.402%	7,322	+8.758%
2026-05-29	17.600000	17.600000	17.300000	17.400000	0.000%	28,100	+9.195%
2026-05-28	17.300000	17.400000	17.300000	17.400000	-1.416%	7,961	+9.195%
2026-05-20	17.290000	17.650000	17.240000	17.650000	+3.519%	11,212	+7.649%
2026-05-19	17.010000	17.050000	17.010000	17.050000	-1.388%	561	+11.437%
2026-05-12	17.290000	17.290000	17.290000	17.290000	0.000%	100	+9.890%
2026-05-08	17.290000	17.290000	17.290000	17.290000	0.000%	100	+9.890%
2026-05-06	17.290000	17.290000	17.290000	17.290000	+0.567%	205	+9.890%
2026-05-05	17.300000	17.300000	17.000000	17.192500	-0.324%	837	+10.513%
2026-05-04	17.300000	17.300000	17.247000	17.248300	+0.573%	3,600	+10.156%
2026-04-30	17.150000	17.150000	17.148300	17.150000	+0.882%	700	+10.787%
2026-04-28	17.120000	17.120000	17.000000	17.000000	0.000%	1,821	+11.765%
2026-04-27	17.150000	17.150000	17.000000	17.000000	-1.734%	48,966	+11.765%
2026-04-22	17.300000	17.300000	17.300000	17.300000	+0.875%	100	+9.827%
2026-04-21	17.150000	17.150000	17.150000	17.150000	0.000%	550	+10.787%
2026-04-17	17.300000	17.300000	17.150000	17.150000	-0.291%	200	+10.787%
2026-04-16	17.170000	17.200000	17.050000	17.200000	+0.585%	8,500	+10.465%
2026-04-15	17.129000	17.129000	17.100000	17.100000	-1.156%	900	+11.111%
2026-04-14	17.300000	17.300000	17.300000	17.300000	+1.170%	205	+9.827%
2026-04-13	17.100000	17.100000	17.100000	17.100000	+0.588%	200	+11.111%
2026-04-09	17.000000	17.000000	17.000000	17.000000	0.000%	2,800	+11.765%
2026-04-08	17.000000	17.000000	17.000000	17.000000	0.000%	600	+11.765%
2026-04-07	16.930000	17.000000	16.930000	17.000000	-4.815%	2,765	+11.765%
2026-03-11	17.860000	17.860000	17.860000	17.860000	+0.620%	300	+6.383%
2026-03-06	17.750000	17.750000	17.750000	17.750000	+0.004%	100	+7.042%
2026-03-04	17.695000	17.750000	17.695000	17.749300	+1.429%	700	+7.046%
2026-03-03	17.500000	17.500000	17.499300	17.499300	-1.357%	1,200	+8.576%
2026-03-02	17.740000	17.740000	17.740000	17.740000	+2.960%	300	+7.103%
2026-02-24	17.230000	17.230000	17.230000	17.230000	-0.116%	125	+10.273%
2026-02-23	17.240000	17.250000	17.240000	17.250000	+1.471%	2,150	+10.145%
2026-02-18	16.800000	17.050000	16.800000	17.000000	-0.293%	9,011	+11.765%
2026-02-11	17.050000	17.050000	17.050000	17.050000	+0.294%	200	+11.437%
2026-02-10	17.000000	17.030000	16.998300	17.000000	0.000%	2,085	+11.765%
2026-02-09	17.000000	17.000000	17.000000	17.000000	+1.251%	305	+11.765%
2026-02-05	17.000000	17.000000	16.790000	16.790000	-1.235%	1,432	+13.163%
2026-02-03	17.020000	17.020000	17.000000	17.000000	0.000%	1,474	+11.765%
2026-02-02	16.710000	17.010000	16.550000	17.000000	+3.030%	13,906	+11.765%
2026-01-30	16.360000	16.500000	16.360000	16.500000	+0.541%	701	+15.152%
2026-01-28	16.960000	16.960000	16.270000	16.411250	-0.236%	16,709	+15.774%
2026-01-27	16.450000	16.450000	16.448300	16.450000	+0.612%	665	+15.502%
2026-01-26	16.350000	16.350000	16.250000	16.350000	+0.356%	1,000	+16.208%
2026-01-23	16.237500	16.292000	16.050000	16.292000	-0.049%	1,400	+16.622%
2026-01-20	16.300000	16.300000	16.300000	16.300000	-0.061%	600	+16.564%
2026-01-16	16.650000	16.650000	16.310000	16.310000	+0.369%	1,337	+16.493%
2026-01-14	16.250000	16.250000	16.250000	16.250000	0.000%	543	+16.923%
2026-01-13	16.250000	16.250000	16.250000	16.250000	-1.336%	250	+16.923%
2026-01-06	16.470000	16.470000	16.470000	16.470000	+2.937%	1,001	+15.361%
2026-01-05	16.000000	16.040000	16.000000	16.000000	-7.246%	24,115	+18.750%
2025-12-31	17.050000	17.250000	17.050000	17.250000	+1.173%	603	+10.145%
2025-12-30	17.000000	17.050000	17.000000	17.050000	+0.059%	1,213	+11.437%
2025-12-29	17.050000	17.050000	17.040000	17.040000	-0.059%	2,173	+11.502%
2025-12-26	17.010000	17.050000	17.000000	17.050000	0.000%	2,400	+11.437%
2025-12-24	17.000000	17.050000	16.978300	17.050000	+0.294%	5,607	+11.437%
2025-12-23	17.000000	17.150000	17.000000	17.000000	-0.293%	12,007	+11.765%
2025-12-22	17.050000	17.050000	17.050000	17.050000	0.000%	1,200	+11.437%
2025-12-19	17.050000	17.050000	17.050000	17.050000	-0.925%	300	+11.437%
2025-12-18	16.810000	17.250000	16.810000	17.209200	+1.231%	1,887	+10.406%
2025-12-17	17.100000	17.100000	17.000000	17.000000	+0.890%	783	+11.765%
2025-12-16	16.900000	16.990000	16.850000	16.850000	-0.824%	5,383	+12.760%
2025-12-12	16.580000	16.990000	16.580000	16.990000	+5.266%	1,395	+11.830%
2025-12-11	16.260000	16.500000	16.140000	16.140000	-0.677%	845	+17.720%
2025-12-08	15.810000	16.340000	15.808300	16.250000	+6.557%	1,761	+16.923%
2025-12-05	15.085000	15.750000	14.950000	15.250000	+1.599%	426,948	+24.590%
2025-12-04	14.978800	15.100000	14.940000	15.010000	+0.738%	44,975	+26.582%
2025-12-03	14.942000	15.000000	14.850000	14.900000	+0.404%	4,550	+27.517%
2025-12-02	15.000000	15.000000	14.840000	14.840000	+0.610%	1,827	+28.032%
2025-11-26	14.908000	14.908000	14.750000	14.750000	-0.338%	1,110	+28.814%
2025-11-25	14.900000	14.900000	14.800000	14.800000	+0.680%	1,135	+28.378%
2025-11-21	14.800000	14.900000	14.700000	14.700000	0.000%	2,639	+29.252%
2025-11-20	14.800000	14.805000	14.700000	14.700000	-0.676%	2,000	+29.252%
2025-11-19	14.720000	14.800000	14.720000	14.800000	+0.543%	5,246	+28.378%
2025-11-18	14.720000	14.720000	14.720000	14.720000	0.000%	1,830	+29.076%
2025-11-17	14.850000	14.850000	14.720000	14.720000	-0.541%	483	+29.076%
2025-11-14	15.040000	15.040000	14.800000	14.800000	-1.333%	700	+28.378%
2025-11-13	15.050000	15.050000	14.900000	15.000000	-0.662%	9,470	+26.667%
2025-11-12	15.100000	15.100000	15.100000	15.100000	+0.667%	100	+25.828%
2025-11-11	15.000000	15.050000	15.000000	15.000000	0.000%	11,500	+26.667%
2025-11-10	15.000000	15.150000	15.000000	15.000000	+0.334%	4,524	+26.667%
2025-11-07	15.000000	15.000000	14.950000	14.950000	+0.336%	1,800	+27.090%
2025-11-06	15.000000	15.340000	14.900000	14.900000	-1.650%	802	+27.517%
2025-11-05	15.150000	15.150000	15.150000	15.150000	+1.000%	465	+25.413%
2025-11-04	15.150000	15.150000	15.000000	15.000000	-0.990%	1,159	+26.667%
2025-11-03	15.110000	15.309200	15.110000	15.150000	+0.331%	1,441	+25.413%
2025-10-31	15.100000	15.100000	15.100000	15.100000	+0.667%	150	+25.828%
2025-10-30	15.260000	15.260000	15.000000	15.000000	-1.704%	2,659	+26.667%
2025-10-29	15.573700	15.850000	15.250000	15.260000	+1.395%	5,600	+24.509%
2025-10-28	16.250000	16.250000	15.050000	15.050000	-7.099%	4,950	+26.246%
2025-10-27	16.439900	16.440000	16.200000	16.200000	-1.460%	5,300	+17.284%
2025-10-24	16.440000	16.440000	16.440000	16.440000	0.000%	288	+15.572%
2025-10-23	16.440000	16.440000	16.440000	16.440000	+0.244%	600	+15.572%
2025-10-20	16.404000	16.404000	16.400000	16.400000	-0.243%	200	+15.854%
2025-10-17	16.440000	16.440000	16.400000	16.440000	+0.244%	13,900	+15.572%
2025-10-16	16.400000	16.400000	16.400000	16.400000	0.000%	1,000	+15.854%
2025-10-10	16.400000	16.400000	16.400000	16.400000	0.000%	4,300	+15.854%
2025-10-09	16.440000	16.440000	16.400000	16.400000	-0.243%	1,500	+15.854%
2025-10-08	16.440000	16.440000	16.395000	16.440000	0.000%	800	+15.572%
2025-10-07	16.300000	16.440000	16.300000	16.440000	+0.859%	700	+15.572%
2025-10-06	16.300000	16.300000	16.300000	16.300000	+0.308%	200	+16.564%
2025-10-01	16.250000	16.250000	16.250000	16.250000	-0.915%	450	+16.923%
2025-09-29	16.400000	16.400000	16.380000	16.400000	+0.122%	10,400	+15.854%
2025-09-26	16.440000	16.440000	16.380000	16.380000	-0.304%	3,600	+15.995%
2025-09-25	16.440000	16.440000	16.430000	16.430000	+0.798%	1,150	+15.642%
2025-09-23	16.440000	16.440000	16.300000	16.300000	-0.610%	300	+16.564%
2025-09-22	16.400000	16.400000	16.350000	16.400000	-0.243%	1,501	+15.854%
2025-09-18	16.440000	16.440000	16.440000	16.440000	+0.244%	500	+15.572%
2025-09-12	16.400000	16.400000	16.400000	16.400000	+0.061%	600	+15.854%
2025-09-11	16.390000	16.390000	16.390000	16.390000	-0.061%	154	+15.924%
2025-09-09	16.400000	16.400000	16.400000	16.400000	0.000%	100	+15.854%
2025-09-05	16.400000	16.400000	16.400000	16.400000	0.000%	1,100	+15.854%
2025-09-03	16.400000	16.400000	16.400000	16.400000	0.000%	900	+15.854%
2025-09-02	16.400000	16.400000	16.400000	16.400000	0.000%	400	+15.854%
2025-08-29	16.400000	16.400000	16.362500	16.400000	-0.243%	1,600	+15.854%
2025-08-27	16.440000	16.440000	16.440000	16.440000	+0.244%	700	+15.572%
2025-08-26	16.400000	16.400000	16.210000	16.400000	-0.304%	2,600	+15.854%
2025-08-25	16.300000	16.450000	16.300000	16.450000	+0.305%	595	+15.502%
2025-08-22	16.400000	16.400000	16.337500	16.400000	-0.304%	1,551	+15.854%
2025-08-19	16.450000	16.450000	16.450000	16.450000	-0.243%	189	+15.502%
2025-08-15	16.470000	16.490000	16.470000	16.490000	+0.061%	650	+15.221%
2025-08-14	16.490000	16.490000	16.480000	16.480000	-0.061%	3,900	+15.291%
2025-08-13	16.490000	16.490000	16.480000	16.490000	0.000%	2,150	+15.221%
2025-08-12	16.450000	16.490000	16.450000	16.490000	0.000%	9,600	+15.221%
2025-08-11	16.500000	16.500000	16.490000	16.490000	+0.549%	1,700	+15.221%
2025-08-08	16.400000	16.400000	16.400000	16.400000	0.000%	1,200	+15.854%
2025-08-07	16.400000	16.400000	16.400000	16.400000	+0.367%	800	+15.854%
2025-08-06	16.330000	16.340000	16.330000	16.340000	0.000%	410	+16.279%
2025-08-05	16.340000	16.340000	16.340000	16.340000	-0.061%	100	+16.279%
2025-08-04	16.350000	16.350000	16.347500	16.350000	+0.615%	2,010	+16.208%
2025-08-01	16.250000	16.250000	16.250000	16.250000	-0.612%	200	+16.923%
2025-07-31	16.350000	16.400000	16.300000	16.350000	-0.305%	700	+16.208%
2025-07-30	16.400000	16.400000	16.400000	16.400000	+0.613%	930	+15.854%
2025-07-29	16.200000	16.300000	16.150000	16.300000	0.000%	1,000	+16.564%
2025-07-28	16.140000	16.300000	16.140000	16.300000	+1.558%	3,070	+16.564%
2025-07-24	16.060000	16.060000	16.050000	16.050000	-0.926%	400	+18.380%
2025-07-23	16.250000	16.250000	16.200000	16.200000	-0.308%	1,600	+17.284%
2025-07-22	16.050000	16.250000	16.050000	16.250000	+1.563%	2,705	+16.923%
2025-07-15	16.050000	16.050000	16.000000	16.000000	+0.439%	225	+18.750%
2025-07-10	15.930000	15.930000	15.930000	15.930000	-0.748%	100	+19.272%
2025-07-08	16.075000	16.075000	15.950000	16.050000	0.000%	453	+18.380%
2025-07-03	16.050000	16.050000	16.050000	16.050000	-0.619%	303	+18.380%
2025-07-02	16.150000	16.150000	16.150000	16.150000	+0.937%	100	+17.647%
2025-07-01	16.000000	16.062500	16.000000	16.000000	0.000%	1,100	+18.750%
2025-06-30	15.800000	16.000000	15.800000	16.000000	+1.266%	400	+18.750%
2025-06-17	15.800000	15.800000	15.800000	15.800000	0.000%	100	+20.253%
2025-06-10	15.800000	15.800000	15.800000	15.800000	-0.479%	195	+20.253%
2025-06-04	15.900000	15.900000	15.876000	15.876000	+0.800%	2,244	+19.678%
2025-06-03	15.900000	15.900000	15.750000	15.750000	-1.254%	1,720	+20.635%
2025-06-02	16.010000	16.010000	15.950000	15.950000	-1.177%	913	+19.122%
2025-05-29	16.150000	16.150000	16.140000	16.140000	0.000%	4,100	+17.720%
2025-05-28	16.140000	16.140000	16.140000	16.140000	+0.248%	200	+17.720%
2025-05-23	16.100000	16.100000	16.100000	16.100000	+0.499%	1,055	+18.012%
2025-05-22	16.040000	16.040000	16.020000	16.020000	-0.187%	400	+18.602%
2025-05-21	16.050000	16.050000	16.050000	16.050000	-0.545%	300	+18.380%
2025-05-16	16.150000	16.150000	16.138000	16.138000	-0.074%	3,001	+17.735%
2025-05-15	16.150000	16.150000	16.150000	16.150000	+0.560%	280	+17.647%
2025-05-12	16.060000	16.060000	16.060000	16.060000	+1.006%	10,010	+18.306%
2025-05-06	15.950000	15.950000	15.900000	15.900000	-0.935%	850	+19.497%
2025-04-30	16.050000	16.300000	16.050000	16.050000	-1.231%	490	+18.380%
2025-04-17	16.300000	16.300000	16.250000	16.250000	0.000%	896	+16.923%
2025-04-16	16.250000	16.250000	16.250000	16.250000	0.000%	352	+16.923%
2025-04-15	16.250000	16.250000	16.250000	16.250000	+1.563%	103	+16.923%
2025-04-14	16.000000	16.000000	16.000000	16.000000	-1.538%	1,000	+18.750%
2025-04-09	16.240000	16.250000	16.240000	16.250000	+1.246%	4,500	+16.923%
2025-04-07	16.050000	16.050000	16.050000	16.050000	-2.727%	100	+18.380%
2025-03-31	16.387500	16.500000	16.387500	16.500000	0.000%	200	+15.152%
2025-03-26	16.500000	16.500000	16.500000	16.500000	+3.061%	126	+15.152%
2025-03-25	16.000000	16.010000	16.000000	16.010000	+0.063%	5,749	+18.676%
2025-03-24	16.000000	16.000000	16.000000	16.000000	0.000%	1,000	+18.750%
2025-03-14	16.000000	16.000000	15.950000	16.000000	+2.236%	7,604	+18.750%
2025-03-11	15.650000	15.650000	15.650000	15.650000	-2.188%	228	+21.406%
2025-02-25	16.000000	16.000000	16.000000	16.000000	-0.929%	360	+18.750%
2025-02-24	16.150000	16.150000	16.150000	16.150000	-0.309%	406	+17.647%
2025-02-21	16.200000	16.200000	16.200000	16.200000	0.000%	267	+17.284%
2025-02-20	16.200000	16.200000	16.200000	16.200000	+0.310%	191	+17.284%
2025-02-07	16.330000	16.330000	16.150000	16.150000	-2.008%	600	+17.647%
2025-02-05	16.500000	16.700000	16.400000	16.481000	-0.115%	900	+15.284%
2025-02-03	16.500000	16.500000	16.500000	16.500000	+0.548%	100	+15.152%
2025-01-29	16.410000	16.410000	16.410000	16.410000	+0.061%	100	+15.783%
2025-01-28	16.400000	16.400000	16.400000	16.400000	-2.381%	200	+15.854%
2025-01-27	16.800000	16.800000	16.800000	16.800000	0.000%	500	+13.095%
2025-01-24	16.800000	16.800000	16.800000	16.800000	0.000%	200	+13.095%
2025-01-23	16.800000	16.800000	16.500000	16.800000	-0.297%	3,015	+13.095%
2025-01-22	16.800000	16.850000	16.800000	16.850000	+2.121%	400	+12.760%
2025-01-15	16.550000	16.550000	16.500000	16.500000	-0.542%	1,500	+15.152%
2025-01-13	16.600000	16.600000	16.590000	16.590000	-0.060%	305	+14.527%
2025-01-10	16.600000	16.600000	16.600000	16.600000	+0.302%	100	+14.458%
2025-01-07	16.550000	16.550000	16.550000	16.550000	-2.590%	115	+14.804%
2024-12-30	16.990000	16.990000	16.990000	16.990000	-0.059%	181	+11.830%
2024-12-27	17.000000	17.000000	17.000000	17.000000	0.000%	281	+11.765%
2024-12-26	17.000000	17.000000	17.000000	17.000000	+0.295%	100	+11.765%
2024-12-20	16.950000	16.950000	16.950000	16.950000	-0.294%	7,019	+12.094%
2024-12-19	17.000000	17.000000	16.940000	17.000000	+1.493%	6,269	+11.765%
2024-12-16	16.840000	16.840000	16.750000	16.750000	-0.119%	201	+13.433%
2024-12-11	16.760000	16.770000	16.760000	16.770000	+0.119%	530	+13.298%
2024-12-06	16.750000	16.750000	16.750000	16.750000	+1.025%	220	+13.433%
2024-12-05	16.580000	16.580000	16.580000	16.580000	-0.361%	220	+14.596%
2024-12-02	16.900000	16.900000	16.640000	16.640000	-1.480%	200	+14.183%
2024-11-08	16.890000	16.890000	16.890000	16.890000	+2.364%	265	+12.493%
2024-11-07	16.750000	16.750000	16.472000	16.500000	-2.090%	1,200	+15.152%
2024-11-06	16.890000	16.890000	16.852200	16.852200	+2.445%	600	+12.745%
2024-11-01	16.450000	16.450000	16.450000	16.450000	+4.047%	200	+15.502%
2024-10-31	17.000000	17.000000	15.810000	15.810100	-6.999%	4,181	+20.176%
2024-10-24	17.000000	17.000000	17.000000	17.000000	-0.585%	300	+11.765%
2024-10-17	17.100000	17.100000	17.100000	17.100000	0.000%	500	+11.111%
2024-10-16	17.100000	17.100000	17.100000	17.100000	0.000%	300	+11.111%
2024-10-09	17.100000	17.100000	17.100000	17.100000	+0.588%	395	+11.111%
2024-09-03	17.500000	17.500000	17.000000	17.000000	-3.354%	600	+11.765%
2024-08-26	17.590000	17.590000	17.590000	17.590000	0.000%	200	+8.016%
2024-08-23	17.590000	17.590000	17.565700	17.590000	0.000%	1,300	+8.016%
2024-08-20	17.590000	17.590000	17.590000	17.590000	-0.057%	301	+8.016%
2024-08-19	17.600000	17.600000	17.600000	17.600000	0.000%	800	+7.955%
2024-08-16	17.592000	17.600000	17.578400	17.600000	-2.222%	3,100	+7.955%
2024-07-25	17.000000	18.000000	17.000000	18.000000	+5.882%	600	+5.556%
2024-07-24	17.500000	17.500000	17.000000	17.000000	+3.976%	1,140	+11.765%
2024-07-16	16.350000	16.350000	16.350000	16.350000	+2.830%	150	+16.208%
2024-07-03	16.000000	16.000000	15.900000	15.900000	-2.454%	660	+19.497%
2024-07-02	16.300000	16.300000	16.300000	16.300000	-4.118%	100	+16.564%
2024-06-10	17.000000	17.000000	17.000000	17.000000	+3.532%	100	+11.765%
2024-05-20	16.420000	16.420000	16.420000	16.420000	+0.984%	3,000	+15.713%
2024-04-11	17.000000	17.000000	16.260000	16.260000	-3.214%	299	+16.851%
2024-04-10	16.800000	16.800000	16.800000	16.800000	-1.176%	100	+13.095%
2024-03-25	17.000000	17.000000	17.000000	17.000000	+4.615%	100	+11.765%
2024-03-18	16.250000	16.250000	16.250000	16.250000	-1.515%	109	+16.923%
2024-03-14	16.500000	16.500000	16.500000	16.500000	-0.121%	100	+15.152%
2024-02-06	17.020000	17.020000	16.520000	16.520000	-2.938%	2,075	+15.012%
2024-01-24	18.500000	18.500000	17.020000	17.020000	-8.774%	435	+11.633%
2024-01-18	18.000000	18.657000	18.000000	18.657000	+3.077%	1,000	+1.838%
2023-12-28	18.100000	18.100000	18.100000	18.100000	+0.556%	500	+4.972%
2023-11-29	18.000000	18.000000	18.000000	18.000000	0.000%	110	+5.556%
2023-11-21	18.000000	18.000000	18.000000	18.000000	+2.857%	112	+5.556%
2023-11-20	17.750000	17.750000	17.500000	17.500000	0.000%	200	+8.571%
2023-11-16	17.500000	17.500000	17.500000	17.500000	+1.449%	100	+8.571%
2023-11-13	17.150000	17.250000	17.150000	17.250000	+0.583%	1,985	+10.145%
2023-11-10	17.150000	17.150000	17.150000	17.150000	+0.882%	200	+10.787%
2023-11-07	17.000000	17.000000	17.000000	17.000000	-2.857%	100	+11.765%
2023-11-06	17.500000	17.500000	17.500000	17.500000	+2.941%	100	+8.571%
2023-11-03	17.000000	17.000000	17.000000	17.000000	0.000%	800	+11.765%
2023-11-02	17.000000	17.000000	17.000000	17.000000	0.000%	100	+11.765%
2023-10-30	16.502000	17.000000	16.500000	17.000000	+3.030%	1,800	+11.765%
2023-10-27	17.000000	17.000000	15.500000	16.500000	-2.941%	700	+15.152%
2023-10-26	17.000000	17.000000	17.000000	17.000000	0.000%	1,100	+11.765%
2023-10-25	17.000000	17.000000	17.000000	17.000000	+4.938%	1,110	+11.765%
2023-10-24	16.500000	16.500000	16.100000	16.200000	-1.818%	1,900	+17.284%
2023-10-23	16.500000	16.500000	16.500000	16.500000	-1.493%	100	+15.152%
2023-10-19	16.500000	16.990000	16.500000	16.750000	+5.016%	600	+13.433%
2023-10-18	15.950000	15.950000	15.950000	15.950000	-0.313%	100	+19.122%
2023-10-17	16.000000	16.000000	16.000000	16.000000	+6.667%	300	+18.750%
2023-10-12	14.875000	15.000000	14.875000	15.000000	0.000%	2,000	+26.667%
2023-10-11	15.000000	15.000000	15.000000	15.000000	0.000%	403	+26.667%
2023-10-09	15.250000	15.250000	15.000000	15.000000	-4.000%	610	+26.667%
2023-10-05	15.500000	15.625000	15.500000	15.625000	+4.167%	200	+21.600%
2023-09-11	15.000000	15.000000	15.000000	15.000000	0.000%	500	+26.667%
2023-08-30	14.750000	15.000000	14.750000	15.000000	0.000%	402	+26.667%
2023-08-28	15.000000	15.000000	15.000000	15.000000	+5.263%	100	+26.667%
2023-08-17	14.250000	14.250000	14.250000	14.250000	0.000%	600	+33.333%
2023-08-14	14.250000	14.250000	14.250000	14.250000	0.000%	100	+33.333%
2023-08-08	14.250000	14.250000	14.250000	14.250000	+1.423%	101	+33.333%
2023-08-04	14.050000	14.050000	14.050000	14.050000	+2.182%	100	+35.231%
2023-07-26	13.500000	13.750000	13.500000	13.750000	+5.769%	800	+38.182%
2023-07-06	13.000000	13.000000	13.000000	13.000000	0.000%	1,000	+46.154%
2023-07-05	13.000000	13.000000	13.000000	13.000000	0.000%	1,000	+46.154%
2023-07-03	13.000000	13.000000	13.000000	13.000000	0.000%	600	+46.154%
2023-06-28	13.000000	13.000000	12.750000	13.000000	+0.077%	33,996	+46.154%
2023-06-27	13.750000	13.750000	12.990000	12.990000	-0.077%	4,600	+46.266%
2023-06-26	13.130000	13.130000	13.000000	13.000000	0.000%	1,500	+46.154%
2023-06-23	13.100000	13.100000	13.000000	13.000000	-10.283%	2,500	+46.154%
2023-06-22	13.500000	14.490000	13.500000	14.490000	+7.333%	200	+31.125%
2023-06-21	13.500000	13.500000	13.500000	13.500000	+3.846%	100	+40.741%
2023-06-20	13.000000	13.000000	13.000000	13.000000	-3.632%	2,850	+46.154%
2023-06-13	13.490000	13.490000	13.490000	13.490000	+5.804%	150	+40.845%
2023-06-12	12.750000	12.750000	12.750000	12.750000	-0.391%	2,000	+49.020%
2023-06-08	12.800000	12.800000	12.800000	12.800000	0.000%	2,100	+48.438%
2023-06-07	12.800000	12.800000	12.800000	12.800000	0.000%	500	+48.438%
2023-06-06	12.800000	12.800000	12.800000	12.800000	+2.236%	100	+48.438%
2023-06-05	13.490000	13.490000	12.520000	12.520000	-6.217%	650	+51.757%
2023-06-01	13.350000	13.350000	13.350000	13.350000	-7.931%	400	+42.322%
2023-05-31	13.350000	14.500000	13.350000	14.500000	+11.026%	422	+31.034%
2023-05-30	13.350000	13.350000	12.500000	13.060000	-3.259%	4,600	+45.482%
2023-05-26	13.550000	13.550000	13.500000	13.500000	0.000%	3,800	+40.741%
2023-05-09	13.500000	13.500000	13.500000	13.500000	+3.846%	100	+40.741%
2023-05-03	13.000000	13.000000	13.000000	13.000000	0.000%	100	+46.154%
2023-05-01	13.250000	13.250000	13.000000	13.000000	-1.887%	400	+46.154%
2023-04-27	13.250000	13.250000	13.250000	13.250000	+6.000%	200	+43.396%
2023-04-26	12.500000	12.500000	12.500000	12.500000	0.000%	3,722	+52.000%
2023-04-25	12.750000	12.750000	12.500000	12.500000	-3.846%	2,803	+52.000%
2023-04-18	13.050000	13.050000	13.000000	13.000000	+4.000%	300	+46.154%
2023-03-30	12.500000	12.500000	12.500000	12.500000	0.000%	6,500	+52.000%
2023-03-29	13.150000	13.150000	12.500000	12.500000	-3.846%	1,100	+52.000%
2023-03-28	12.950000	13.000000	12.950000	13.000000	+4.000%	200	+46.154%
2023-03-24	12.750000	12.750000	11.560000	12.500000	-1.961%	10,403	+52.000%
2023-03-23	13.000000	13.010000	12.750000	12.750000	-1.923%	4,600	+49.020%
2023-03-22	13.360000	13.360000	13.000000	13.000000	-2.695%	1,000	+46.154%
2023-03-20	13.360000	13.360000	13.360000	13.360000	+1.752%	100	+42.216%
2023-03-17	13.250000	13.250000	13.000000	13.130000	0.000%	1,932	+44.707%
2023-03-13	14.250000	14.250000	13.060000	13.130000	-9.448%	2,148	+44.707%
2023-03-06	14.320000	14.500000	14.320000	14.500000	0.000%	400	+31.034%
2023-03-02	14.500000	14.500000	14.500000	14.500000	0.000%	200	+31.034%
2023-02-24	14.500000	14.500000	14.500000	14.500000	+1.754%	200	+31.034%
2023-02-14	14.250000	14.250000	14.250000	14.250000	+0.352%	200	+33.333%
2023-01-10	14.500000	14.500000	14.200000	14.200000	+2.158%	200	+33.803%
2023-01-06	13.900000	13.900000	13.900000	13.900000	-3.806%	150	+36.691%
2022-12-28	14.450000	14.450000	14.450000	14.450000	+3.957%	900	+31.488%
2022-12-15	13.950000	13.950000	13.550000	13.900000	+5.703%	1,220	+36.691%
2022-12-02	13.100000	13.150000	13.100000	13.150000	+1.154%	1,650	+44.487%
2022-11-23	13.000000	13.000000	13.000000	13.000000	0.000%	16,060	+46.154%
2022-10-18	13.000000	13.000000	13.000000	13.000000	0.000%	2,008	+46.154%
2022-10-17	13.000000	13.000000	13.000000	13.000000	0.000%	2,000	+46.154%
2022-10-14	13.000000	13.000000	13.000000	13.000000	0.000%	3,800	+46.154%
2022-10-13	13.000000	13.000000	13.000000	13.000000	0.000%	2,000	+46.154%
2022-10-11	13.000000	13.000000	13.000000	13.000000	-0.001%	1,000	+46.154%
2022-10-10	13.000100	13.000100	13.000100	13.000100	0.000%	500	+46.153%
2022-10-07	13.000000	13.000100	13.000000	13.000100	+0.001%	992	+46.153%
2022-10-06	13.000000	13.000000	13.000000	13.000000	0.000%	600	+46.154%
2022-10-05	13.000000	13.000000	13.000000	13.000000	-1.887%	308	+46.154%
2022-09-01	13.250000	13.250000	13.250000	13.250000	0.000%	100	+43.396%
2022-08-30	13.250000	13.250000	13.250000	13.250000	0.000%	400	+43.396%
2022-08-26	13.250000	13.250000	13.250000	13.250000	0.000%	7,500	+43.396%
2022-08-25	13.000000	13.250000	13.000000	13.250000	+4.743%	4,390	+43.396%
2022-08-18	12.650000	12.650000	12.650000	12.650000	0.000%	100	+50.198%
2022-08-12	12.650000	12.650000	12.650000	12.650000	-0.394%	200	+50.198%
2022-06-24	12.700000	12.700000	12.700000	12.700000	-0.392%	100	+49.606%
2022-06-16	12.750000	12.750000	12.750000	12.750000	0.000%	2,000	+49.020%
2022-06-13	12.900000	12.900000	12.750000	12.750000	-2.672%	1,000	+49.020%
2022-06-09	13.100000	13.100000	13.100000	13.100000	0.000%	100	+45.038%
2022-06-08	13.100000	13.100000	13.100000	13.100000	0.000%	400	+45.038%
2022-06-01	13.100000	13.100000	13.100000	13.100000	+2.344%	100	+45.038%
2022-05-20	12.800000	12.800000	12.800000	12.800000	0.000%	200	+48.438%
2022-05-16	12.800000	12.800000	12.800000	12.800000	0.000%	210	+48.438%
2022-05-12	12.800000	12.800000	12.800000	12.800000	0.000%	2,000	+48.438%
2022-05-09	12.800000	12.800000	12.800000	12.800000	-0.389%	1,000	+48.438%
2022-05-05	12.850000	12.850000	12.850000	12.850000	0.000%	2,031	+47.860%
2022-05-04	12.900000	12.900000	12.850000	12.850000	-0.388%	2,800	+47.860%
2022-04-28	13.000000	13.000000	12.900000	12.900000	0.000%	2,500	+47.287%
2022-04-27	12.900000	12.900000	12.900000	12.900000	0.000%	1,400	+47.287%
2022-04-26	12.900000	12.900000	12.900000	12.900000	-2.347%	500	+47.287%
2022-04-22	13.210000	13.210000	13.210000	13.210000	+0.686%	200	+43.830%
2022-04-07	13.120000	13.120000	13.120000	13.120000	0.000%	100	+44.817%
2022-04-06	13.120000	13.120000	13.120000	13.120000	+0.923%	400	+44.817%
2022-04-01	13.000000	13.000000	13.000000	13.000000	0.000%	100	+46.154%
2022-03-30	13.000000	13.000000	13.000000	13.000000	+1.562%	6,000	+46.154%
2022-03-28	13.000000	13.000000	12.800000	12.800000	-0.775%	4,200	+48.438%
2022-03-24	13.010000	13.010000	12.900000	12.900000	-0.769%	4,255	+47.287%
2022-03-23	13.000000	13.000000	13.000000	13.000000	0.000%	3,500	+46.154%
2022-03-22	13.000000	13.000000	13.000000	13.000000	0.000%	100	+46.154%
2022-03-17	13.000000	13.000000	13.000000	13.000000	0.000%	2,972	+46.154%

.dark-mode .jQdy0K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQdy0K{ color: #333333; background-color: white; border: 2px solid #333333; }DENIDENALI BANCORP INCstock OTC

DENI
DENALI BANCORP INC
stock OTC