Decibel Cannabis Company Inc. (DBCCD)
OTCMKTS · Delayed Price · Currency is USD
1.302
-0.008 (-0.60%)
At close: Sep 4, 2026
DBCCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.60% | 6,386 |
| Sep 3, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 2,043 |
| Sep 2, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -3.94% | 11,947 |
| Sep 1, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 2.99% | 1,086 |
| Aug 31, 2026 | 1.11 | 1.35 | 1.11 | 1.35 | 1.35 | 5.44% | 6,926 |
| Aug 28, 2026 | 1.26 | 1.33 | 1.26 | 1.29 | 1.28 | -3.80% | 2,176 |
| Aug 27, 2026 | 1.34 | 1.34 | 1.20 | 1.34 | 1.34 | -1.42% | 173 |
| Aug 26, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.27% | 3,132 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.78% | 140 |
| Aug 24, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -1.53% | 3,658 |
| Aug 21, 2026 | 1.43 | 1.43 | 1.30 | 1.37 | 1.37 | 2.78% | 25,309 |
| Aug 20, 2026 | 1.29 | 1.44 | 1.29 | 1.33 | 1.33 | 3.41% | 21,819 |
| Aug 19, 2026 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 7.96% | 12,624 |
| Aug 18, 2026 | 1.23 | 1.30 | 1.19 | 1.20 | 1.19 | -8.12% | 57,032 |
| Aug 17, 2026 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 9.75% | 60,650 |
| Aug 14, 2026 | 1.16 | 1.37 | 1.16 | 1.19 | 1.18 | -7.06% | 48,652 |
| Aug 13, 2026 | 1.18 | 1.28 | 1.18 | 1.28 | 1.27 | 8.14% | 30,740 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -5.30% | 28,279 |
| Aug 11, 2026 | 1.17 | 1.25 | 1.16 | 1.25 | 1.24 | 6.14% | 74,699 |
| Aug 10, 2026 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | -1.01% | 2,175 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | 2.73% | 1,286 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 0.79% | 5,615 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.42% | 400 |
| Jul 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.08% | 1,467 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.92% | 7,666 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | 0.78% | 27,783 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -0.26% | 66 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.82% | 17,719 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.21% | 264 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | 0.65% | 36,116 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.08% | 8,000 |
| Jul 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.05% | 82 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -5.56% | 25,493 |
| Jul 17, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | -0.28% | 26,178 |
| Jul 16, 2026 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | -0.24% | 62,516 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | -0.84% | 10,491 |
| Jul 14, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 7.48% | 15,006 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.13% | 109,926 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.07% | 7,600 |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.53% | 1,666 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.74% | 40,933 |
| Jul 7, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -4.30% | 10,002 |
| Jul 6, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | 4.23% | 942 |
| Jul 2, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -4.51% | 15,607 |
| Jul 1, 2026 | 1.23 | 1.26 | 1.10 | 1.26 | 1.26 | -0.88% | 3,393 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.10% | 333 |
| Jun 29, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 0.24% | 5,486 |
| Jun 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | 269 |
| Jun 25, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.24 | 0.73% | 1,546 |
| Jun 24, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 0.19% | 6,713 |