Denali Bancorporation, Inc. (DENI)
OTCMKTS
· Delayed Price · Currency is USD
17.75
+0.00 (0.00%)
At close: Mar 6, 2026
Denali Bancorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.01% | 100 |
| Mar 4, 2026 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 1.43% | 700 |
| Mar 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.36% | 1,200 |
| Mar 2, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 2.96% | 300 |
| Feb 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.12% | 125 |
| Feb 23, 2026 | 17.24 | 17.25 | 17.24 | 17.25 | 17.25 | 1.47% | 2,150 |
| Feb 18, 2026 | 16.80 | 17.05 | 16.80 | 17.00 | 17.00 | -0.29% | 9,011 |
| Feb 11, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | 200 |
| Feb 10, 2026 | 17.00 | 17.03 | 17.00 | 17.00 | 17.00 | - | 2,085 |
| Feb 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.25% | 305 |
| Feb 5, 2026 | 17.00 | 17.00 | 16.79 | 16.79 | 16.79 | -1.24% | 1,432 |
| Feb 3, 2026 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | - | 1,474 |
| Feb 2, 2026 | 16.71 | 17.01 | 16.55 | 17.00 | 17.00 | 3.03% | 13,906 |
| Jan 30, 2026 | 16.36 | 16.50 | 16.36 | 16.50 | 16.50 | 0.54% | 701 |
| Jan 28, 2026 | 16.96 | 16.96 | 16.27 | 16.41 | 16.41 | -0.24% | 16,709 |
| Jan 27, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% | 665 |
| Jan 26, 2026 | 16.35 | 16.35 | 16.25 | 16.35 | 16.35 | 0.36% | 1,000 |
| Jan 23, 2026 | 16.24 | 16.29 | 16.05 | 16.29 | 16.29 | -0.05% | 1,400 |
| Jan 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.06% | 600 |
| Jan 16, 2026 | 16.65 | 16.65 | 16.31 | 16.31 | 16.31 | 0.37% | 1,337 |
| Jan 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 543 |
| Jan 13, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.34% | 250 |
| Jan 6, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2.94% | 1,001 |
| Jan 5, 2026 | 16.00 | 16.04 | 16.00 | 16.00 | 16.00 | -7.25% | 24,115 |
| Dec 31, 2025 | 17.05 | 17.25 | 17.05 | 17.25 | 16.25 | 1.17% | 603 |
| Dec 30, 2025 | 17.00 | 17.05 | 17.00 | 17.05 | 16.06 | 0.06% | 1,213 |
| Dec 29, 2025 | 17.05 | 17.05 | 17.04 | 17.04 | 16.05 | -0.06% | 2,173 |
| Dec 26, 2025 | 17.01 | 17.05 | 17.00 | 17.05 | 16.06 | - | 2,400 |
| Dec 24, 2025 | 17.00 | 17.05 | 16.98 | 17.05 | 16.06 | 0.29% | 5,607 |
| Dec 23, 2025 | 17.00 | 17.15 | 17.00 | 17.00 | 16.01 | -0.29% | 12,007 |
| Dec 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.06 | - | 1,200 |
| Dec 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.06 | -0.92% | 300 |
| Dec 18, 2025 | 16.81 | 17.25 | 16.81 | 17.21 | 16.21 | 1.23% | 1,887 |
| Dec 17, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 16.01 | 0.89% | 783 |
| Dec 16, 2025 | 16.90 | 16.99 | 16.85 | 16.85 | 15.87 | -0.82% | 5,383 |
| Dec 12, 2025 | 16.58 | 16.99 | 16.58 | 16.99 | 16.01 | 5.27% | 1,395 |
| Dec 11, 2025 | 16.26 | 16.50 | 16.14 | 16.14 | 15.20 | -0.68% | 845 |
| Dec 8, 2025 | 15.81 | 16.34 | 15.81 | 16.25 | 15.31 | 6.56% | 1,761 |
| Dec 5, 2025 | 15.09 | 15.75 | 14.95 | 15.25 | 14.37 | 1.60% | 426,948 |
| Dec 4, 2025 | 14.98 | 15.10 | 14.94 | 15.01 | 14.14 | 0.74% | 44,975 |
| Dec 3, 2025 | 14.94 | 15.00 | 14.85 | 14.90 | 14.04 | 0.40% | 4,550 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.84 | 14.84 | 13.98 | 0.61% | 1,827 |
| Nov 26, 2025 | 14.91 | 14.91 | 14.75 | 14.75 | 13.89 | -0.34% | 1,110 |
| Nov 25, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 13.94 | 0.68% | 1,135 |
| Nov 21, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 13.85 | - | 2,639 |
| Nov 20, 2025 | 14.80 | 14.81 | 14.70 | 14.70 | 13.85 | -0.68% | 2,000 |
| Nov 19, 2025 | 14.72 | 14.80 | 14.72 | 14.80 | 13.94 | 0.54% | 5,246 |
| Nov 18, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 13.87 | - | 1,830 |
| Nov 17, 2025 | 14.85 | 14.85 | 14.72 | 14.72 | 13.87 | -0.54% | 483 |
| Nov 14, 2025 | 15.04 | 15.04 | 14.80 | 14.80 | 13.94 | -1.33% | 700 |
| Nov 13, 2025 | 15.05 | 15.05 | 14.90 | 15.00 | 14.13 | -0.66% | 9,470 |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.22 | 0.67% | 100 |
| Nov 11, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 14.13 | - | 11,500 |
| Nov 10, 2025 | 15.00 | 15.15 | 15.00 | 15.00 | 14.13 | 0.33% | 4,524 |
| Nov 7, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.08 | 0.34% | 1,800 |
| Nov 6, 2025 | 15.00 | 15.34 | 14.90 | 14.90 | 14.04 | -1.65% | 802 |
| Nov 5, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.27 | 1.00% | 465 |
| Nov 4, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 14.13 | -0.99% | 1,159 |
| Nov 3, 2025 | 15.11 | 15.31 | 15.11 | 15.15 | 14.27 | 0.33% | 1,441 |
| Oct 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.22 | 0.67% | 150 |
| Oct 30, 2025 | 15.26 | 15.26 | 15.00 | 15.00 | 14.13 | -1.70% | 2,659 |
| Oct 29, 2025 | 15.57 | 15.85 | 15.25 | 15.26 | 14.38 | 1.40% | 5,600 |
| Oct 28, 2025 | 16.25 | 16.25 | 15.05 | 15.05 | 14.18 | -7.10% | 4,950 |
| Oct 27, 2025 | 16.44 | 16.44 | 16.20 | 16.20 | 15.26 | -1.46% | 5,300 |
| Oct 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 15.49 | - | 288 |
| Oct 23, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 15.49 | 0.24% | 600 |
| Oct 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.45 | -0.24% | 200 |
| Oct 17, 2025 | 16.44 | 16.44 | 16.40 | 16.44 | 15.49 | 0.24% | 13,900 |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.45 | - | 1,000 |
| Oct 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.45 | - | 4,300 |
| Oct 9, 2025 | 16.44 | 16.44 | 16.40 | 16.40 | 15.45 | -0.24% | 1,500 |
| Oct 8, 2025 | 16.44 | 16.44 | 16.40 | 16.44 | 15.49 | - | 800 |
| Oct 7, 2025 | 16.30 | 16.44 | 16.30 | 16.44 | 15.49 | 0.86% | 700 |
| Oct 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.36 | 0.31% | 200 |
| Oct 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.31 | -0.91% | 450 |
| Sep 29, 2025 | 16.40 | 16.40 | 16.38 | 16.40 | 15.45 | 0.12% | 10,400 |
| Sep 26, 2025 | 16.44 | 16.44 | 16.38 | 16.38 | 15.43 | -0.30% | 3,600 |
| Sep 25, 2025 | 16.44 | 16.44 | 16.43 | 16.43 | 15.48 | 0.80% | 1,150 |
| Sep 23, 2025 | 16.44 | 16.44 | 16.30 | 16.30 | 15.36 | -0.61% | 300 |
| Sep 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.45 | -0.24% | 1,101 |
| Sep 18, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 15.49 | 0.24% | 500 |
| Sep 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.45 | 0.06% | 600 |
| Sep 11, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 15.44 | -0.06% | 154 |
| Sep 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.45 | - | 100 |