Skip to main content
logo
Decibel Cannabis Company Inc. (DBCCF)
OTCMKTS · Delayed Price · Currency is USD
0.0722
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20260.070.070.070.070.07-5,175
Feb 10, 20260.070.070.070.070.076.18%24,140
Feb 9, 20260.070.070.070.070.071.34%5,492
Feb 6, 20260.070.070.060.070.07-1.18%272,250
Feb 5, 20260.060.070.060.070.07-2.44%901,635
Feb 4, 20260.070.080.070.070.07-6.20%321,508
Feb 3, 20260.070.070.070.070.074.07%69,901
Feb 2, 20260.070.070.070.070.07-4.30%8,200
Jan 30, 20260.070.080.070.070.0713.57%35,804
Jan 29, 20260.070.070.070.070.07-10.38%161,467
Jan 28, 20260.080.080.070.070.07-10.95%510,201
Jan 26, 20260.080.090.080.080.08-3.97%931,690
Jan 23, 20260.080.090.080.090.0913.08%73,190
Jan 22, 20260.070.080.070.080.084.85%99,900
Jan 21, 20260.070.070.070.070.07-6.60%138,100
Jan 20, 20260.070.080.070.080.084.04%4,206
Jan 16, 20260.070.070.070.070.07-2.24%10,561
Jan 15, 20260.080.080.070.080.08-5.12%3,828
Jan 14, 20260.070.080.070.080.083.89%2,960
Jan 13, 20260.070.080.070.080.082.25%11,245
Jan 12, 20260.080.080.070.080.08-2.46%102,215
Jan 9, 20260.070.080.070.080.080.78%26,258
Jan 8, 20260.080.080.070.080.08-1.54%11,233
Jan 7, 20260.080.080.070.080.08-1.39%394,123
Jan 6, 20260.080.080.080.080.08-7.06%95,707
Jan 5, 20260.080.090.080.090.094.81%44,900
Jan 2, 20260.080.080.080.080.08-1.93%16,900
Dec 31, 20250.080.080.080.080.083.76%23,473
Dec 30, 20250.080.080.080.080.082.44%20,990
Dec 29, 20250.080.080.080.080.086.14%17,950
Dec 26, 20250.070.070.070.070.07-4.81%2,500
Dec 24, 20250.070.080.070.080.08-35,293
Dec 23, 20250.080.080.070.080.08-4.35%402,360
Dec 22, 20250.080.080.080.080.080.37%139,644
Dec 19, 20250.080.080.080.080.08-0.62%125,140
Dec 18, 20250.090.090.080.080.08-8.92%177,670
Dec 17, 20250.080.090.080.090.094.98%39,490
Dec 16, 20250.090.090.080.080.08-4.95%133,544
Dec 15, 20250.100.100.090.090.094.47%116,453
Dec 12, 20250.080.090.080.090.096.65%217,212
Dec 11, 20250.080.080.080.080.083.37%136,600
Dec 10, 20250.070.080.070.080.084.05%1,080
Dec 9, 20250.080.080.070.070.072.21%50,725
Dec 8, 20250.080.080.070.070.07-4.61%308,068
Dec 5, 20250.080.080.070.080.082.56%115,756
Dec 4, 20250.070.080.070.070.070.14%17,888
Dec 2, 20250.060.080.060.070.07-4.27%224,800
Dec 1, 20250.080.080.060.080.080.13%381,673
Nov 28, 20250.080.080.080.080.08-5.51%44,055
Nov 26, 20250.080.080.080.080.082.00%13,550