DCBO(DCBO)
DCBO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $17.38 | $17.47 | $16.79 | $17.19 | 70,149 |
| 5/20/2026 | $17.11 | $17.68 | $16.68 | $17.64 | 109,300 |
| 5/19/2026 | $17.43 | $17.86 | $17.17 | $17.40 | 90,500 |
| 5/18/2026 | $16.81 | $17.49 | $16.81 | $17.32 | 82,230 |
| 5/15/2026 | $16.22 | $17.58 | $16.22 | $17.23 | 175,219 |
| 5/14/2026 | $16.70 | $17.10 | $16.20 | $16.36 | 760,234 |
| 5/13/2026 | $17.23 | $17.50 | $16.57 | $16.68 | 189,300 |
| 5/12/2026 | $19.02 | $19.02 | $17.30 | $17.36 | 175,400 |
| 5/11/2026 | $20.53 | $20.60 | $18.55 | $19.13 | 401,900 |
| 5/8/2026 | $20.83 | $21.24 | $19.08 | $21.20 | 311,921 |
| 5/7/2026 | $20.27 | $21.04 | $20.13 | $20.96 | 203,815 |
| 5/6/2026 | $20.09 | $20.53 | $19.45 | $19.98 | 173,000 |
| 5/5/2026 | $21.14 | $21.16 | $20.15 | $20.33 | 157,700 |
| 5/4/2026 | $20.98 | $21.46 | $20.71 | $21.21 | 331,400 |
| 5/1/2026 | $19.17 | $20.84 | $19.17 | $20.67 | 598,600 |
| 4/30/2026 | $18.29 | $19.33 | $18.03 | $19.14 | 183,000 |
| 4/29/2026 | $18.76 | $19.30 | $18.24 | $18.45 | 115,780 |
| 4/28/2026 | $18.80 | $19.11 | $18.50 | $18.93 | 134,102 |
| 4/27/2026 | $18.63 | $19.24 | $18.15 | $18.60 | 213,299 |
| 4/24/2026 | $17.73 | $18.27 | $17.24 | $18.24 | 55,811 |
| 4/23/2026 | $18.90 | $18.90 | $17.42 | $17.63 | 141,225 |
| 4/22/2026 | $18.53 | $19.59 | $17.82 | $19.17 | 194,149 |
| 4/21/2026 | $18.37 | $19.32 | $17.98 | $18.21 | 375,400 |
| 4/20/2026 | $16.71 | $17.30 | $16.71 | $17.28 | 69,922 |
| 4/17/2026 | $16.18 | $17.04 | $16.18 | $16.72 | 60,814 |
| 4/16/2026 | $16.45 | $16.46 | $16.00 | $16.25 | 63,800 |
| 4/15/2026 | $15.84 | $16.50 | $15.84 | $16.20 | 135,346 |
| 4/14/2026 | $15.27 | $15.90 | $15.27 | $15.64 | 139,300 |
| 4/13/2026 | $14.73 | $15.46 | $14.39 | $15.41 | 93,841 |
| 4/10/2026 | $16.22 | $16.22 | $14.69 | $14.70 | 144,200 |
| 4/9/2026 | $16.85 | $16.85 | $15.70 | $16.06 | 209,189 |
| 4/8/2026 | $17.56 | $17.61 | $16.70 | $16.86 | 107,141 |
| 4/7/2026 | $17.40 | $17.47 | $16.90 | $17.07 | 68,300 |
| 4/6/2026 | $16.96 | $17.46 | $16.89 | $17.38 | 58,700 |
| 4/2/2026 | $17.25 | $17.49 | $16.77 | $17.13 | 63,600 |
| 4/1/2026 | $17.86 | $17.97 | $17.35 | $17.46 | 62,400 |
| 3/31/2026 | $16.77 | $17.80 | $16.75 | $17.47 | 117,900 |
| 3/30/2026 | $16.51 | $16.93 | $16.48 | $16.68 | 135,807 |
| 3/27/2026 | $17.55 | $17.55 | $16.50 | $16.64 | 157,867 |
| 3/26/2026 | $17.70 | $18.51 | $17.66 | $17.68 | 78,712 |
| 3/25/2026 | $18.79 | $18.86 | $17.79 | $17.96 | 79,702 |
| 3/24/2026 | $19.37 | $19.37 | $18.22 | $18.54 | 106,116 |
| 3/23/2026 | $19.49 | $19.83 | $19.27 | $19.58 | 143,900 |
| 3/20/2026 | $19.24 | $19.67 | $19.15 | $19.38 | 138,500 |
| 3/19/2026 | $19.46 | $20.30 | $19.44 | $19.65 | 76,200 |
| 3/18/2026 | $20.02 | $20.25 | $19.75 | $19.77 | 115,800 |
| 3/17/2026 | $19.73 | $20.27 | $19.73 | $19.84 | 145,848 |
| 3/16/2026 | $19.02 | $20.12 | $19.02 | $19.86 | 150,200 |
| 3/13/2026 | $19.73 | $19.73 | $18.79 | $19.01 | 142,800 |
| 3/12/2026 | $21.84 | $22.02 | $19.58 | $19.67 | 511,733 |
| 3/11/2026 | $19.22 | $22.57 | $19.22 | $22.51 | 473,093 |
| 3/10/2026 | $18.88 | $18.88 | $18.12 | $18.70 | 151,800 |
| 3/9/2026 | $19.36 | $19.50 | $18.59 | $18.95 | 189,700 |
| 3/6/2026 | $18.70 | $19.60 | $18.70 | $19.44 | 407,700 |
| 3/5/2026 | $18.65 | $19.55 | $18.65 | $19.03 | 342,068 |
| 3/4/2026 | $18.20 | $18.70 | $18.19 | $18.59 | 203,817 |
| 3/3/2026 | $17.29 | $18.59 | $17.21 | $18.32 | 209,300 |
| 3/2/2026 | $17.66 | $18.11 | $17.25 | $17.64 | 270,037 |
| 2/27/2026 | $18.48 | $18.78 | $17.29 | $17.38 | 248,930 |
| 2/26/2026 | $17.40 | $17.95 | $17.37 | $17.91 | 264,342 |
| 2/25/2026 | $16.53 | $17.05 | $16.27 | $17.05 | 202,941 |
| 2/24/2026 | $16.50 | $16.81 | $16.34 | $16.46 | 183,446 |
| 2/23/2026 | $17.07 | $17.07 | $16.24 | $16.48 | 234,780 |