Decibel Cannabis Company Inc. (DBCCF)
OTCMKTS · Delayed Price · Currency is USD
1.430
-0.040 (-2.72%)
Nov 9, 2026, 2:59 PM EST
DBCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | 387 |
| Nov 6, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 5.00% | 3,023 |
| Nov 5, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -2.10% | 11,697 |
| Nov 4, 2026 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 8.33% | 40,599 |
| Nov 3, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -1.16% | 13,475 |
| Nov 2, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 5.49% | 282 |
| Oct 30, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -6.22% | 1,220 |
| Oct 29, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 1.28% | 2,251 |
| Oct 28, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.15% | 3,399 |
| Oct 27, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -1.88% | 735 |
| Oct 26, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.94% | 2,519 |
| Oct 23, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | -0.62% | 4,013 |
| Oct 22, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 41,100 |
| Oct 21, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | 13,850 |
| Oct 20, 2026 | 1.08 | 1.27 | 1.08 | 1.27 | 1.27 | 1.20% | 1,276 |
| Oct 19, 2026 | 1.19 | 1.30 | 1.15 | 1.26 | 1.26 | 11.06% | 15,171 |
| Oct 16, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | - | 48,120 |
| Oct 15, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 2,401 |
| Oct 14, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.33% | 30,416 |
| Oct 13, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | 1.35% | 93,350 |
| Oct 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.03% | 267 |
| Oct 9, 2026 | 1.13 | 1.18 | 1.11 | 1.11 | 1.11 | -5.91% | 131,505 |
| Oct 8, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 74,608 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.59% | 17,400 |
| Oct 6, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.41% | 15,800 |
| Oct 5, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 9.04% | 17,757 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | 1.67% | 22,418 |
| Oct 1, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 28,037 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 4,592 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 561 |
| Sep 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 176 |
| Sep 24, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 12,884 |
| Sep 23, 2026 | 1.03 | 1.18 | 1.03 | 1.14 | 1.14 | -0.87% | 18,999 |
| Sep 22, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 3.60% | 2,650 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 12,515 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 8,899 |
| Sep 17, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | -2.59% | 9,626 |
| Sep 16, 2026 | 1.20 | 1.22 | 1.07 | 1.16 | 1.16 | 0.87% | 55,782 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 9,713 |
| Sep 11, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -3.67% | 4,176 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.92% | 1,721 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.39% | 3,654 |
| Sep 8, 2026 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 1.35% | 47,054 |
| 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% | 1,092 |
| 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 |