|
Closing price on 1/23/2026
|
|
| Open |
10.60 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
2,000 |
| Split-adjusted Price |
11.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -0.90%
|
10.60
|
11.40
|
10.60
|
11.00
|
10.96
|
11.00
|
2,000
|
|
|
1/22/2026
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4,300
|
|
|
1/21/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
1/20/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1,000
|
|
|
1/19/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
400
|
|
|
1/16/2026
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.18
|
11.20
|
800
|
|
|
1/15/2026
|
-0.25 / -2.22%
|
11.15
|
11.25
|
11.00
|
11.00
|
11.06
|
11.00
|
1,500
|
|
|
1/14/2026
|
+0.20 / +1.81%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
700
|
|
|
1/13/2026
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.70
|
11.05
|
10.93
|
11.05
|
1,900
|
|
|
1/12/2026
|
+0.20 / +1.83%
|
11.25
|
11.25
|
10.95
|
11.15
|
10.96
|
11.15
|
25,300
|
|
|
1/9/2026
|
-0.05 / -0.45%
|
11.00
|
11.25
|
10.90
|
10.95
|
10.93
|
10.95
|
22,000
|
|
|
1/8/2026
|
-0.20 / -1.79%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.07
|
11.00
|
15,000
|
|
|
1/7/2026
|
-0.10 / -0.88%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.23
|
11.20
|
200
|
|
|
1/6/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
1/5/2026
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.25
|
11.30
|
11.30
|
11.30
|
600
|
|
|
12/31/2025
|
+0.25 / +2.27%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
100
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,500
|
|
|
12/29/2025
|
-0.20 / -1.79%
|
11.05
|
11.05
|
10.50
|
11.00
|
10.82
|
11.00
|
1,900
|
|
|
12/26/2025
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,100
|
|
|
12/25/2025
|
-0.10 / -0.89%
|
11.25
|
11.25
|
11.15
|
11.15
|
11.17
|
11.15
|
1,900
|
|
|
12/24/2025
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.25
|
11.25
|
11.30
|
11.25
|
1,900
|
|
|
12/23/2025
|
+0.15 / +1.34%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
200
|
|
|
12/22/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
11.20
|
1,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
12/17/2025
|
-0.05 / -0.44%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.08
|
11.20
|
1,600
|
|
|
12/16/2025
|
+0.20 / +1.81%
|
11.25
|
11.25
|
11.10
|
11.25
|
11.17
|
11.25
|
900
|
|
|
12/15/2025
|
-0.30 / -2.64%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
100
|
|
|
12/12/2025
|
-0.05 / -0.44%
|
11.00
|
11.35
|
11.00
|
11.35
|
11.02
|
11.35
|
1,800
|
|
|
12/11/2025
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
11.40
|
200
|
|
|