DBI(DBI)
DBI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $5.79 | $5.79 | $5.62 | $5.70 | 594,349 |
| 10/8/2026 | $5.84 | $5.90 | $5.74 | $5.79 | 424,445 |
| 10/7/2026 | $5.85 | $6.05 | $5.81 | $5.89 | 431,800 |
| 10/6/2026 | $5.96 | $6.12 | $5.87 | $5.94 | 660,900 |
| 10/5/2026 | $6.06 | $6.06 | $5.86 | $5.97 | 636,329 |
| 10/2/2026 | $6.10 | $6.10 | $5.89 | $6.06 | 656,500 |
| 10/1/2026 | $6.06 | $6.20 | $5.97 | $6.06 | 702,000 |
| 9/30/2026 | $6.32 | $6.32 | $6.02 | $6.05 | 467,900 |
| 9/29/2026 | $6.27 | $6.31 | $6.12 | $6.30 | 595,707 |
| 9/28/2026 | $6.00 | $6.33 | $5.80 | $6.29 | 687,800 |
| 9/25/2026 | $6.23 | $6.31 | $6.10 | $6.13 | 639,215 |
| 9/24/2026 | $6.13 | $6.28 | $6.02 | $6.27 | 719,600 |
| 9/23/2026 | $6.30 | $6.35 | $6.09 | $6.22 | 563,500 |
| 9/22/2026 | $6.22 | $6.45 | $6.20 | $6.39 | 599,494 |
| 9/21/2026 | $6.12 | $6.25 | $5.95 | $6.22 | 643,622 |
| 9/18/2026 | $6.07 | $6.32 | $5.97 | $6.02 | 1.65M |
| 9/17/2026 | $6.19 | $6.24 | $6.06 | $6.08 | 499,426 |
| 9/16/2026 | $6.25 | $6.34 | $6.02 | $6.04 | 641,700 |
| 9/15/2026 | $6.50 | $6.64 | $6.22 | $6.25 | 897,000 |
| 9/14/2026 | $5.86 | $6.67 | $5.86 | $6.53 | 1.66M |
| 9/11/2026 | $5.91 | $6.10 | $5.60 | $5.88 | 970,169 |
| 9/10/2026 | $5.59 | $5.99 | $5.26 | $5.99 | 1.62M |
| 9/9/2026 | $5.20 | $5.31 | $5.11 | $5.22 | 869,895 |
| 9/8/2026 | $5.26 | $5.29 | $4.98 | $5.20 | 686,722 |
| 9/4/2026 | $5.14 | $5.30 | $5.11 | $5.26 | 661,200 |
| 9/3/2026 | $5.29 | $5.40 | $5.09 | $5.15 | 576,633 |
| 9/2/2026 | $5.25 | $5.42 | $5.19 | $5.25 | 564,461 |
| 9/1/2026 | $5.31 | $5.43 | $5.14 | $5.22 | 589,033 |
| 8/31/2026 | $5.48 | $5.53 | $5.34 | $5.47 | 900,592 |
| 8/28/2026 | $5.54 | $5.69 | $5.47 | $5.49 | 313,900 |
| 8/27/2026 | $5.63 | $5.79 | $5.42 | $5.47 | 635,738 |
| 8/26/2026 | $5.53 | $5.79 | $5.48 | $5.72 | 590,128 |
| 8/25/2026 | $5.85 | $5.85 | $5.52 | $5.52 | 341,576 |
| 8/24/2026 | $5.79 | $6.02 | $5.79 | $5.85 | 324,300 |
| 8/21/2026 | $5.81 | $5.92 | $5.74 | $5.75 | 378,000 |
| 8/20/2026 | $5.98 | $6.10 | $5.63 | $5.74 | 508,818 |
| 8/19/2026 | $6.02 | $6.20 | $5.97 | $6.19 | 459,905 |
| 8/18/2026 | $5.80 | $5.97 | $5.70 | $5.88 | 478,900 |
| 8/17/2026 | $5.85 | $5.88 | $5.74 | $5.81 | 386,033 |
| 8/14/2026 | $6.09 | $6.13 | $5.85 | $5.89 | 334,119 |
| 8/13/2026 | $6.19 | $6.25 | $5.95 | $6.14 | 379,112 |
| 8/12/2026 | $6.29 | $6.31 | $6.08 | $6.12 | 636,330 |
| 8/11/2026 | $6.52 | $6.63 | $6.32 | $6.33 | 302,522 |
| 8/10/2026 | $6.58 | $6.64 | $6.49 | $6.57 | 271,700 |
| 8/7/2026 | $6.65 | $6.66 | $6.45 | $6.55 | 318,535 |
| 8/6/2026 | $6.72 | $6.74 | $6.47 | $6.62 | 374,800 |
| 8/5/2026 | $6.63 | $6.80 | $6.60 | $6.67 | 370,439 |
| 8/4/2026 | $6.55 | $6.72 | $6.50 | $6.61 | 418,300 |
| 8/3/2026 | $6.07 | $6.54 | $6.07 | $6.52 | 360,200 |
| 7/31/2026 | $6.19 | $6.35 | $5.94 | $6.04 | 278,738 |
| 7/30/2026 | $6.13 | $6.22 | $6.02 | $6.19 | 282,924 |
| 7/29/2026 | $6.34 | $6.38 | $6.08 | $6.20 | 490,624 |
| 7/28/2026 | $5.90 | $6.46 | $5.84 | $6.35 | 559,230 |
| 7/27/2026 | $5.60 | $5.87 | $5.60 | $5.86 | 296,935 |
| 7/24/2026 | $5.40 | $5.55 | $5.28 | $5.46 | 414,216 |
| 7/23/2026 | $5.64 | $5.65 | $5.35 | $5.36 | 398,950 |
| 7/22/2026 | $5.80 | $5.89 | $5.71 | $5.78 | 409,245 |
| 7/21/2026 | $5.68 | $5.78 | $5.55 | $5.77 | 357,888 |
| 7/20/2026 | $5.82 | $5.92 | $5.67 | $5.68 | 434,500 |
| 7/17/2026 | $5.78 | $6.11 | $5.66 | $5.72 | 399,000 |
| 7/16/2026 | $5.46 | $5.94 | $5.46 | $5.90 | 773,300 |
| 7/15/2026 | $5.39 | $5.69 | $5.38 | $5.61 | 512,500 |
| 7/14/2026 | $5.44 | $5.51 | $5.22 | $5.31 | 434,710 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
