|
Closing price on 5/12/2026
|
|
| Open |
11.55 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
43,600 |
| Split-adjusted Price |
11.50 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2026
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.50
|
11.61
|
11.50
|
43,600
|
|
|
5/11/2026
|
+0.20 / +1.77%
|
11.30
|
11.85
|
11.30
|
11.50
|
11.50
|
11.50
|
59,300
|
|
|
5/8/2026
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
10,000
|
|
|
5/7/2026
|
-0.05 / -0.44%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.30
|
11.30
|
11,200
|
|
|
5/6/2026
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.36
|
11.35
|
13,100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
11.40
|
21,300
|
|
|
5/4/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
277,593
|
|
|
4/29/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.43
|
11.40
|
5,400
|
|
|
4/28/2026
|
+0.25 / +2.24%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
11.40
|
4,700
|
|
|
4/24/2026
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.25
|
11.15
|
13,000
|
|
|
4/23/2026
|
-0.05 / -0.44%
|
11.40
|
11.55
|
10.90
|
11.35
|
11.14
|
11.35
|
452,600
|
|
|
4/22/2026
|
+0.60 / +5.56%
|
10.80
|
11.45
|
10.80
|
11.40
|
11.14
|
11.40
|
49,300
|
|
|
4/21/2026
|
-0.05 / -0.46%
|
10.50
|
11.60
|
10.50
|
10.80
|
11.05
|
10.80
|
16,100
|
|
|
4/20/2026
|
+0.45 / +4.33%
|
10.40
|
10.85
|
10.40
|
10.85
|
10.63
|
10.85
|
200
|
|
|
4/17/2026
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
500
|
|
|
4/16/2026
|
-0.05 / -0.46%
|
10.35
|
10.90
|
10.35
|
10.90
|
10.63
|
10.90
|
200
|
|
|
4/15/2026
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.60
|
10.95
|
10.94
|
10.95
|
64,300
|
|
|
4/14/2026
|
+0.10 / +0.92%
|
10.35
|
11.00
|
10.35
|
10.95
|
10.94
|
10.95
|
268,067
|
|
|
4/13/2026
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.99
|
10.85
|
57,800
|
|
|
4/10/2026
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.57
|
10.90
|
300
|
|
|
4/9/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.57
|
10.90
|
900
|
|
|
4/8/2026
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
4/7/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.78
|
10.80
|
24,200
|
|
|
4/6/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
10.80
|
4,400
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
535,000
|
|
|
4/2/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
4/1/2026
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.10
|
10.80
|
10.30
|
10.80
|
1,800
|
|
|
3/31/2026
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
3/30/2026
|
+0.55 / +5.31%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.94
|
10.90
|
500
|
|
|
3/27/2026
|
-0.60 / -5.48%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
100
|
|
|