|
Closing price on 6/25/2026
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
3,500 |
| Split-adjusted Price |
12.00 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.70 / -5.51%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
3,500
|
|
|
6/24/2026
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.67
|
12.70
|
19,300
|
|
|
6/23/2026
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.49
|
12.50
|
7,900
|
|
|
6/22/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
22,900
|
|
|
6/19/2026
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.49
|
12.50
|
15,300
|
|
|
6/18/2026
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.41
|
12.50
|
20,300
|
|
|
6/17/2026
|
+0.70 / +6.25%
|
11.90
|
11.95
|
11.90
|
11.90
|
11.90
|
11.90
|
18,900
|
|
|
6/16/2026
|
-0.05 / -0.44%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.95
|
11.20
|
400
|
|
|
6/15/2026
|
0.00 / 0.00%
|
10.70
|
11.25
|
10.60
|
11.25
|
11.08
|
11.25
|
2,700
|
|
|
6/12/2026
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
0
|
|
|
6/11/2026
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
0
|
|
|
6/10/2026
|
+0.50 / +4.65%
|
10.80
|
11.25
|
10.75
|
11.25
|
10.87
|
11.25
|
500
|
|
|
6/9/2026
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.73
|
10.75
|
200
|
|
|
6/8/2026
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.65
|
10.70
|
1,600
|
|
|
6/5/2026
|
-0.65 / -5.68%
|
11.05
|
11.05
|
10.80
|
10.80
|
10.97
|
10.80
|
7,400
|
|
|
6/4/2026
|
-0.05 / -0.43%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
500
|
|
|
6/3/2026
|
-0.45 / -3.77%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.66
|
11.50
|
2,352,932
|
|
|
6/2/2026
|
-0.65 / -5.16%
|
11.95
|
12.20
|
11.95
|
11.95
|
11.99
|
11.95
|
68,398
|
|
|
6/1/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3,787,307
|
|
|
5/29/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4,670,301
|
|
|
5/28/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2,000
|
|
|
5/27/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3,637,320
|
|
|
5/26/2026
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
12.60
|
1,700
|
|
|
5/25/2026
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
12.60
|
64,000
|
|
|
5/22/2026
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.45
|
12.50
|
12.48
|
12.50
|
18,600
|
|
|
5/21/2026
|
-0.10 / -0.79%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.36
|
12.50
|
6,900
|
|
|
5/20/2026
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.45
|
12.60
|
12.56
|
12.60
|
56,700
|
|
|
5/19/2026
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.50
|
12.43
|
12.50
|
32,900
|
|
|
5/18/2026
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.23
|
12.50
|
33,900
|
|
|
5/15/2026
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.23
|
12.60
|
230,000
|
|
|