DBI(DBI)
DBI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.23 | $6.46 | $6.04 | $6.42 | 365,908 |
| 5/19/2026 | $6.05 | $6.29 | $5.90 | $6.24 | 363,346 |
| 5/18/2026 | $6.45 | $6.50 | $6.01 | $6.07 | 467,000 |
| 5/15/2026 | $6.48 | $6.65 | $6.39 | $6.41 | 389,747 |
| 5/14/2026 | $6.50 | $6.84 | $6.49 | $6.66 | 942,900 |
| 5/13/2026 | $6.27 | $6.43 | $6.12 | $6.39 | 643,100 |
| 5/12/2026 | $6.49 | $6.50 | $6.12 | $6.40 | 702,500 |
| 5/11/2026 | $6.94 | $7.02 | $6.53 | $6.57 | 519,700 |
| 5/8/2026 | $6.99 | $7.05 | $6.85 | $6.97 | 224,900 |
| 5/7/2026 | $7.07 | $7.25 | $6.82 | $6.98 | 256,117 |
| 5/6/2026 | $7.31 | $7.41 | $7.07 | $7.07 | 399,400 |
| 5/5/2026 | $7.31 | $7.58 | $7.08 | $7.16 | 411,027 |
| 5/4/2026 | $7.53 | $7.53 | $6.68 | $7.23 | 737,300 |
| 5/1/2026 | $7.51 | $7.60 | $7.32 | $7.57 | 444,900 |
| 4/30/2026 | $7.37 | $7.59 | $7.27 | $7.50 | 356,635 |
| 4/29/2026 | $7.46 | $7.60 | $7.14 | $7.32 | 513,900 |
| 4/28/2026 | $7.60 | $7.69 | $7.48 | $7.53 | 433,733 |
| 4/27/2026 | $8.00 | $8.10 | $7.42 | $7.60 | 882,800 |
| 4/24/2026 | $8.24 | $8.27 | $7.81 | $8.11 | 868,500 |
| 4/23/2026 | $8.25 | $8.32 | $8.05 | $8.26 | 586,000 |
| 4/22/2026 | $8.01 | $8.42 | $7.90 | $8.26 | 489,300 |
| 4/21/2026 | $7.84 | $8.06 | $7.73 | $7.97 | 710,900 |
| 4/20/2026 | $7.61 | $7.95 | $7.61 | $7.92 | 494,323 |
| 4/17/2026 | $7.40 | $7.95 | $7.40 | $7.69 | 851,427 |
| 4/16/2026 | $7.29 | $7.39 | $7.09 | $7.18 | 1.15M |
| 4/15/2026 | $7.09 | $7.38 | $6.91 | $7.30 | 1.18M |
| 4/14/2026 | $6.82 | $7.11 | $6.74 | $7.10 | 632,830 |
| 4/13/2026 | $6.55 | $6.79 | $6.46 | $6.76 | 555,070 |
| 4/10/2026 | $6.46 | $6.65 | $6.30 | $6.64 | 527,549 |
| 4/9/2026 | $5.99 | $6.46 | $5.97 | $6.44 | 473,115 |
| 4/8/2026 | $6.28 | $6.40 | $6.07 | $6.09 | 549,547 |
| 4/7/2026 | $5.78 | $5.90 | $5.63 | $5.86 | 453,879 |
| 4/6/2026 | $5.91 | $6.07 | $5.76 | $5.84 | 490,713 |
| 4/2/2026 | $5.65 | $5.92 | $5.51 | $5.92 | 696,600 |
| 4/1/2026 | $5.72 | $5.89 | $5.66 | $5.81 | 575,003 |
| 3/31/2026 | $5.56 | $5.83 | $5.45 | $5.69 | 728,403 |
| 3/30/2026 | $5.29 | $5.57 | $5.17 | $5.33 | 888,021 |
| 3/27/2026 | $5.54 | $5.67 | $5.31 | $5.44 | 1.71M |
| 3/26/2026 | $4.90 | $5.77 | $4.74 | $5.65 | 1.60M |
| 3/25/2026 | $5.44 | $5.55 | $5.20 | $5.43 | 1.37M |
| 3/24/2026 | $5.42 | $5.71 | $5.22 | $5.27 | 1.05M |
| 3/23/2026 | $5.74 | $5.74 | $5.32 | $5.55 | 810,423 |
| 3/20/2026 | $5.58 | $5.66 | $5.20 | $5.40 | 1.39M |
| 3/19/2026 | $5.31 | $5.71 | $5.29 | $5.61 | 461,800 |
| 3/18/2026 | $5.40 | $5.63 | $5.29 | $5.40 | 1.07M |
| 3/17/2026 | $5.44 | $5.51 | $5.31 | $5.47 | 588,200 |
| 3/16/2026 | $5.62 | $5.62 | $5.34 | $5.36 | 348,837 |
| 3/13/2026 | $5.77 | $5.87 | $5.42 | $5.54 | 704,923 |
| 3/12/2026 | $5.70 | $5.78 | $5.54 | $5.76 | 541,414 |
| 3/11/2026 | $5.71 | $5.87 | $5.61 | $5.87 | 562,821 |
| 3/10/2026 | $5.92 | $6.24 | $5.85 | $5.89 | 515,312 |
| 3/9/2026 | $6.02 | $6.06 | $5.58 | $6.02 | 612,400 |
| 3/6/2026 | $6.49 | $6.49 | $6.10 | $6.16 | 518,948 |
| 3/5/2026 | $6.87 | $7.00 | $6.41 | $6.63 | 599,000 |
| 3/4/2026 | $7.11 | $7.19 | $6.90 | $7.06 | 348,600 |
| 3/3/2026 | $6.91 | $7.03 | $6.64 | $6.96 | 474,817 |
| 3/2/2026 | $6.92 | $7.24 | $6.69 | $7.20 | 570,630 |
| 2/27/2026 | $7.25 | $7.36 | $6.80 | $7.12 | 871,000 |
| 2/26/2026 | $7.31 | $7.56 | $7.28 | $7.47 | 336,900 |
| 2/25/2026 | $7.32 | $7.48 | $7.19 | $7.25 | 525,929 |
| 2/24/2026 | $7.39 | $7.45 | $7.04 | $7.38 | 458,164 |
| 2/23/2026 | $7.47 | $7.49 | $7.04 | $7.46 | 728,300 |
| 2/20/2026 | $7.33 | $7.69 | $7.23 | $7.56 | 550,100 |