Dark

DBCCF
DECIBEL CANNABIS CO INC
stock OTC

EOD

Aug 5, 2026

0.0763USD+2.416%(+0.0018)6,000

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.075990	0.076300	0.075990	0.076300	+2.416%	6,000	0.000%
2026-07-31	0.074550	0.074550	0.074500	0.074500	-0.080%	22,010	+2.416%
2026-07-30	0.075000	0.075300	0.074560	0.074560	-3.918%	115,000	+2.334%
2026-07-29	0.077000	0.078400	0.074100	0.077600	+0.779%	416,750	-1.675%
2026-07-28	0.077000	0.077000	0.077000	0.077000	-0.259%	1,000	-0.909%
2026-07-27	0.078170	0.079240	0.077200	0.077200	-0.822%	265,789	-1.166%
2026-07-24	0.077840	0.077840	0.077840	0.077840	-0.205%	3,967	-1.978%
2026-07-23	0.083400	0.083400	0.077000	0.078000	+0.645%	541,745	-2.179%
2026-07-22	0.080120	0.080260	0.077500	0.077500	-0.077%	120,000	-1.548%
2026-07-21	0.077560	0.077560	0.077560	0.077560	-0.052%	1,237	-1.625%
2026-07-20	0.080100	0.080100	0.077600	0.077600	-5.562%	382,395	-1.675%
2026-07-17	0.080100	0.084330	0.080100	0.082170	-0.279%	392,675	-7.144%
2026-07-16	0.081072	0.084620	0.080100	0.082400	-0.242%	937,750	-7.403%
2026-07-15	0.082200	0.083420	0.080300	0.082600	-0.840%	158,667	-7.627%
2026-07-14	0.080000	0.084800	0.080000	0.083300	+7.484%	225,090	-8.403%
2026-07-13	0.079900	0.079900	0.077300	0.077500	-3.125%	1,648,900	-1.548%
2026-07-10	0.080000	0.080000	0.078440	0.080000	+2.067%	114,000	-4.625%
2026-07-09	0.078750	0.078750	0.078380	0.078380	+1.528%	25,000	-2.654%
2026-07-08	0.080900	0.080910	0.077200	0.077200	-3.741%	614,000	-1.166%
2026-07-07	0.080100	0.083020	0.080100	0.080200	-4.296%	150,030	-4.863%
2026-07-06	0.075700	0.083800	0.075700	0.083800	+4.229%	14,136	-8.950%
2026-07-02	0.082480	0.084300	0.080400	0.080400	-4.513%	234,118	-5.100%
2026-07-01	0.081895	0.084200	0.073500	0.084200	-0.883%	50,908	-9.382%
2026-06-30	0.084950	0.084950	0.084950	0.084950	+2.103%	5,000	-10.182%
2026-06-29	0.081100	0.083820	0.080900	0.083200	+0.241%	82,299	-8.293%
2026-06-26	0.083000	0.083000	0.083000	0.083000	0.000%	4,043	-8.072%
2026-06-25	0.084000	0.084800	0.082200	0.083000	+0.728%	23,200	-8.072%
2026-06-24	0.080500	0.084100	0.080500	0.082400	+0.195%	100,703	-7.403%
2026-06-23	0.084300	0.086055	0.082240	0.082240	-4.925%	21,893	-7.223%
2026-06-22	0.088700	0.088700	0.086400	0.086500	+1.885%	67,341	-11.792%
2026-06-18	0.084300	0.084900	0.084300	0.084900	-1.279%	1,100	-10.130%
2026-06-17	0.084220	0.086000	0.084220	0.086000	+2.059%	3,950	-11.279%
2026-06-16	0.086000	0.087360	0.081800	0.084265	-5.670%	151,240	-9.452%
2026-06-15	0.082200	0.089330	0.082200	0.089330	+9.072%	114,149	-14.586%
2026-06-12	0.081900	0.081900	0.081900	0.081900	+4.758%	2,400	-6.838%
2026-06-11	0.076700	0.078180	0.076700	0.078180	-1.412%	6,300	-2.405%
2026-06-10	0.078325	0.079300	0.076780	0.079300	+3.121%	36,025	-3.783%
2026-06-09	0.079200	0.083000	0.076900	0.076900	-5.179%	332,009	-0.780%
2026-06-08	0.079200	0.084160	0.079200	0.081100	-4.700%	71,558	-5.919%
2026-06-05	0.087700	0.087700	0.084750	0.085100	+0.295%	102,867	-10.341%
2026-06-04	0.084300	0.087400	0.083500	0.084850	+0.236%	165,800	-10.077%
2026-06-03	0.082500	0.084900	0.082500	0.084650	-2.924%	62,540	-9.864%
2026-06-02	0.092200	0.092200	0.082400	0.087200	-0.796%	247,710	-12.500%
2026-06-01	0.087600	0.089400	0.082890	0.087900	+1.689%	230,584	-13.197%
2026-05-29	0.087000	0.087200	0.083800	0.086440	+2.991%	32,749	-11.731%
2026-05-28	0.090000	0.092200	0.083300	0.083930	-9.068%	84,320	-9.091%
2026-05-27	0.094900	0.095300	0.090000	0.092300	+1.652%	60,575	-17.335%
2026-05-26	0.092440	0.093440	0.090200	0.090800	-2.575%	170,150	-15.969%
2026-05-22	0.096900	0.097000	0.090200	0.093200	-3.918%	147,495	-18.133%
2026-05-21	0.094700	0.097100	0.092240	0.097000	+3.854%	124,675	-21.340%
2026-05-20	0.089840	0.095200	0.089040	0.093400	+1.965%	69,361	-18.308%
2026-05-19	0.091400	0.095500	0.084300	0.091600	-3.983%	167,565	-16.703%
2026-05-18	0.091900	0.100350	0.085950	0.095400	+4.628%	416,508	-20.021%
2026-05-15	0.089325	0.091180	0.082000	0.091180	+4.925%	5,223	-16.319%
2026-05-14	0.084200	0.086900	0.083400	0.086900	-5.543%	67,915	-12.198%
2026-05-13	0.075900	0.092000	0.075900	0.092000	+7.101%	229,635	-17.065%
2026-05-12	0.089600	0.091500	0.080650	0.085900	-7.215%	91,185	-11.176%
2026-05-11	0.092580	0.092580	0.090100	0.092580	+1.960%	201,905	-17.585%
2026-05-08	0.091800	0.093120	0.090800	0.090800	-1.089%	206,248	-15.969%
2026-05-07	0.091800	0.091800	0.091800	0.091800	-0.326%	500	-16.885%
2026-05-06	0.092100	0.093000	0.091200	0.092100	-0.540%	105,500	-17.155%
2026-05-05	0.090940	0.092600	0.090600	0.092600	+1.725%	98,766	-17.603%
2026-05-04	0.090400	0.091900	0.087300	0.091030	+0.342%	228,175	-16.181%
2026-05-01	0.091400	0.092500	0.089000	0.090720	+0.398%	233,336	-15.895%
2026-04-30	0.094000	0.095900	0.089310	0.090360	-0.155%	206,558	-15.560%
2026-04-29	0.090500	0.090500	0.090500	0.090500	-5.925%	1,000	-15.691%
2026-04-28	0.098100	0.099000	0.095000	0.096200	-1.937%	178,000	-20.686%
2026-04-27	0.092440	0.098100	0.092440	0.098100	+1.009%	257,719	-22.222%
2026-04-24	0.094000	0.098530	0.093200	0.097120	+2.990%	185,000	-21.437%
2026-04-23	0.099000	0.099000	0.093200	0.094300	-1.668%	303,280	-19.088%
2026-04-22	0.094700	0.099400	0.094700	0.095900	-1.641%	165,880	-20.438%
2026-04-21	0.095150	0.098380	0.094400	0.097500	-1.515%	462,639	-21.744%
2026-04-20	0.101540	0.103000	0.095100	0.099000	-1.000%	405,255	-22.929%
2026-04-17	0.102500	0.106400	0.099850	0.100000	-4.398%	264,170	-23.700%
2026-04-16	0.090300	0.106790	0.090300	0.104600	+20.507%	1,118,719	-27.055%
2026-04-15	0.086800	0.086800	0.086800	0.086800	-4.328%	1,000	-12.097%
2026-04-14	0.090100	0.095600	0.090100	0.090727	-2.181%	414,960	-15.902%
2026-04-13	0.081000	0.097740	0.081000	0.092750	+6.487%	43,775	-17.736%
2026-04-10	0.095000	0.095000	0.086400	0.087100	-3.115%	78,650	-12.400%
2026-04-09	0.082100	0.090000	0.082100	0.089900	-0.111%	242,814	-15.128%
2026-04-08	0.089840	0.090000	0.087682	0.090000	+0.897%	15,050	-15.222%
2026-04-07	0.093000	0.094900	0.088400	0.089200	+0.225%	10,009	-14.462%
2026-04-06	0.082100	0.092000	0.082100	0.089000	-0.336%	103,107	-14.270%
2026-04-02	0.089400	0.089400	0.089200	0.089300	-0.446%	175,000	-14.558%
2026-04-01	0.089600	0.089700	0.089600	0.089700	-4.269%	69,980	-14.939%
2026-03-31	0.091240	0.093960	0.091240	0.093700	+5.281%	150,280	-18.570%
2026-03-30	0.088300	0.092245	0.088300	0.089000	+2.535%	124,999	-14.270%
2026-03-27	0.086800	0.086800	0.086800	0.086800	-5.560%	2,582	-12.097%
2026-03-26	0.078000	0.094030	0.078000	0.091910	+1.000%	280,242	-16.984%
2026-03-25	0.081500	0.091000	0.081500	0.091000	-1.897%	97,660	-16.154%
2026-03-24	0.092300	0.092760	0.085220	0.092760	+6.327%	124,762	-17.745%
2026-03-23	0.083100	0.087240	0.083100	0.087240	-2.959%	11,000	-12.540%
2026-03-20	0.081000	0.092600	0.081000	0.089900	+12.657%	51,416	-15.128%
2026-03-18	0.087000	0.087630	0.079800	0.079800	-9.472%	23,285	-4.386%
2026-03-17	0.084650	0.088150	0.084650	0.088150	+6.848%	71,990	-13.443%
2026-03-16	0.087110	0.089000	0.081000	0.082500	-7.610%	262,118	-7.515%
2026-03-13	0.083300	0.089295	0.083300	0.089295	+2.993%	39,901	-14.553%
2026-03-12	0.086700	0.086700	0.086700	0.086700	-1.027%	2,000	-11.995%
2026-03-11	0.091300	0.091300	0.087600	0.087600	-5.195%	34,000	-12.900%
2026-03-10	0.093100	0.103200	0.092400	0.092400	+5.096%	181,326	-17.424%
2026-03-09	0.090400	0.090400	0.083100	0.087920	-2.311%	586,923	-13.217%
2026-03-06	0.079400	0.090000	0.068000	0.090000	+16.883%	154,112	-15.222%
2026-03-05	0.078000	0.078000	0.075500	0.077000	+4.684%	51,567	-0.909%
2026-03-04	0.064000	0.073555	0.064000	0.073555	-0.756%	1,400	+3.732%
2026-03-03	0.074600	0.074600	0.073920	0.074115	+2.228%	12,366	+2.948%
2026-03-02	0.074600	0.074600	0.069100	0.072500	-10.604%	47,900	+5.241%
2026-02-27	0.077350	0.081100	0.075878	0.081100	+11.462%	267,956	-5.919%
2026-02-26	0.077100	0.077100	0.072760	0.072760	-2.987%	33,050	+4.865%
2026-02-25	0.076000	0.076000	0.075000	0.075000	+0.671%	95,105	+1.733%
2026-02-24	0.071300	0.084500	0.069600	0.074500	+5.226%	257,820	+2.416%
2026-02-23	0.070640	0.073900	0.067800	0.070800	+3.267%	59,637	+7.768%
2026-02-20	0.070820	0.070820	0.068560	0.068560	+4.992%	1,300	+11.289%
2026-02-19	0.068780	0.068780	0.065000	0.065300	+0.307%	74,800	+16.845%
2026-02-18	0.067550	0.070000	0.065100	0.065100	-6.331%	39,600	+17.204%
2026-02-17	0.065000	0.069700	0.065000	0.069500	-1.068%	9,543	+9.784%
2026-02-13	0.071660	0.071660	0.070250	0.070250	-2.701%	1,500	+8.612%
2026-02-11	0.069500	0.074700	0.065000	0.072200	0.000%	5,175	+5.679%
2026-02-10	0.070100	0.072520	0.070100	0.072200	+6.255%	24,140	+5.679%
2026-02-09	0.070100	0.070100	0.065900	0.067950	+1.237%	5,492	+12.288%
2026-02-06	0.070600	0.070600	0.061900	0.067120	-1.120%	272,250	+13.677%
2026-02-05	0.061000	0.070000	0.061000	0.067880	-2.457%	901,635	+12.404%
2026-02-04	0.072400	0.075000	0.068800	0.069590	-6.213%	321,508	+9.642%
2026-02-03	0.065100	0.074200	0.065100	0.074200	+4.067%	69,901	+2.830%
2026-02-02	0.074060	0.074400	0.070385	0.071300	-4.295%	8,200	+7.013%
2026-01-30	0.072320	0.075160	0.070360	0.074500	+13.567%	35,804	+2.416%
2026-01-29	0.073400	0.074500	0.065600	0.065600	-10.383%	161,467	+16.311%
2026-01-28	0.076100	0.076100	0.072900	0.073200	-10.949%	510,201	+4.235%
2026-01-26	0.082800	0.090800	0.075800	0.082200	-3.972%	931,690	-7.178%
2026-01-23	0.080000	0.085600	0.079300	0.085600	+13.078%	73,190	-10.864%
2026-01-22	0.072000	0.077300	0.072000	0.075700	+4.848%	99,900	+0.793%
2026-01-21	0.071300	0.072200	0.071300	0.072200	-6.573%	138,100	+5.679%
2026-01-20	0.071700	0.077280	0.071700	0.077280	+4.011%	4,206	-1.268%
2026-01-16	0.072100	0.074300	0.072100	0.074300	-2.237%	10,561	+2.692%
2026-01-15	0.076360	0.076360	0.073280	0.076000	-5.119%	3,828	+0.395%
2026-01-14	0.073950	0.080100	0.073950	0.080100	+3.891%	2,960	-4.744%
2026-01-13	0.071600	0.077100	0.071600	0.077100	+2.221%	11,245	-1.038%
2026-01-12	0.077420	0.080100	0.074250	0.075425	-2.362%	102,215	+1.160%
2026-01-09	0.067700	0.079400	0.067700	0.077250	+0.717%	26,258	-1.230%
2026-01-08	0.080200	0.080200	0.071500	0.076700	-1.540%	11,233	-0.522%
2026-01-07	0.080900	0.081100	0.072000	0.077900	-1.336%	412,123	-2.054%
2026-01-06	0.080900	0.080900	0.078955	0.078955	-7.112%	95,707	-3.363%
2026-01-05	0.080400	0.085000	0.080400	0.085000	+4.809%	44,900	-10.235%
2026-01-02	0.080750	0.082450	0.079700	0.081100	-1.935%	16,900	-5.919%
2025-12-31	0.082820	0.084200	0.082700	0.082700	+3.764%	23,473	-7.739%
2025-12-30	0.077800	0.079700	0.075100	0.079700	+2.442%	20,990	-4.266%
2025-12-29	0.079420	0.081220	0.075050	0.077800	+6.139%	17,950	-1.928%
2025-12-26	0.073300	0.073300	0.073300	0.073300	-4.805%	2,500	+4.093%
2025-12-24	0.073600	0.077000	0.073600	0.077000	0.000%	35,293	-0.909%
2025-12-23	0.076500	0.077300	0.073500	0.077000	-4.348%	402,360	-0.909%
2025-12-22	0.080425	0.080600	0.080425	0.080500	+0.374%	139,644	-5.217%
2025-12-19	0.079100	0.083900	0.075500	0.080200	-0.620%	125,140	-4.863%
2025-12-18	0.086000	0.088880	0.079100	0.080700	-8.916%	177,670	-5.452%
2025-12-17	0.084250	0.088600	0.084250	0.088600	+4.945%	39,490	-13.883%
2025-12-16	0.088000	0.091400	0.079200	0.084425	-4.959%	133,544	-9.624%
2025-12-15	0.097200	0.097200	0.085000	0.088830	+4.506%	126,453	-14.106%
2025-12-12	0.082500	0.087900	0.079500	0.085000	+6.650%	217,212	-10.235%
2025-12-11	0.077050	0.079900	0.077050	0.079700	+3.439%	146,600	-4.266%
2025-12-10	0.072500	0.077100	0.070900	0.077050	+3.981%	1,080	-0.973%
2025-12-09	0.078000	0.078000	0.072600	0.074100	+2.207%	50,725	+2.969%
2025-12-08	0.076360	0.077640	0.072500	0.072500	-4.605%	308,068	+5.241%
2025-12-05	0.075900	0.077640	0.074390	0.076000	+2.564%	115,756	+0.395%
2025-12-04	0.073250	0.075950	0.070900	0.074100	+0.135%	17,888	+2.969%
2025-12-02	0.063000	0.075980	0.063000	0.074000	-4.207%	224,800	+3.108%
2025-12-01	0.079300	0.079400	0.064775	0.077250	+0.091%	381,673	-1.230%
2025-11-28	0.078900	0.082480	0.077180	0.077180	-5.486%	44,055	-1.140%
2025-11-26	0.084200	0.084200	0.078200	0.081660	+1.948%	13,550	-6.564%
2025-11-25	0.079575	0.082000	0.079575	0.080100	-0.249%	7,757	-4.744%
2025-11-24	0.083300	0.083980	0.078200	0.080300	-3.253%	41,591	-4.981%
2025-11-21	0.083200	0.083200	0.077400	0.083000	-3.735%	232,100	-8.072%
2025-11-20	0.088000	0.089200	0.079300	0.086220	+4.891%	159,042	-11.505%
2025-11-19	0.100000	0.100000	0.080000	0.082200	-12.785%	477,336	-7.178%
2025-11-18	0.097100	0.097100	0.094250	0.094250	-2.554%	9,200	-19.045%
2025-11-17	0.096700	0.098900	0.096700	0.096720	+0.021%	10,678	-21.112%
2025-11-14	0.096010	0.096700	0.093100	0.096700	+1.254%	26,780	-21.096%
2025-11-13	0.097000	0.100000	0.091890	0.095502	-1.443%	175,190	-20.106%
2025-11-12	0.086000	0.100000	0.086000	0.096900	+0.103%	273,360	-21.259%
2025-11-11	0.096800	0.098000	0.092000	0.096800	0.000%	301,434	-21.178%
2025-11-10	0.091100	0.096800	0.087480	0.096800	+0.833%	288,360	-21.178%
2025-11-07	0.094200	0.099900	0.087000	0.096000	-0.104%	282,330	-20.521%
2025-11-06	0.100000	0.100000	0.089738	0.096100	+0.418%	934,450	-20.604%
2025-11-05	0.091100	0.095800	0.091100	0.095700	-1.846%	86,700	-20.272%
2025-11-04	0.098900	0.103300	0.093880	0.097500	-2.597%	327,216	-21.744%
2025-11-03	0.100300	0.103600	0.098100	0.100100	-2.151%	311,331	-23.776%
2025-10-31	0.101520	0.104300	0.100000	0.102300	+0.788%	314,800	-25.415%
2025-10-30	0.108000	0.108000	0.097500	0.101500	+6.205%	498,310	-24.828%
2025-10-29	0.094000	0.098000	0.094000	0.095570	-0.448%	351,700	-20.163%
2025-10-28	0.093500	0.096000	0.093500	0.096000	+6.667%	88,100	-20.521%
2025-10-27	0.090480	0.092000	0.086500	0.090000	+0.559%	909,593	-15.222%
2025-10-24	0.092000	0.095825	0.085100	0.089500	-0.112%	714,950	-14.749%
2025-10-23	0.100690	0.100690	0.089600	0.089600	-4.732%	42,100	-14.844%
2025-10-22	0.091300	0.097950	0.091060	0.094050	+1.129%	738,585	-18.873%
2025-10-21	0.092500	0.093000	0.092500	0.093000	-0.535%	118,853	-17.957%
2025-10-20	0.094340	0.096700	0.092500	0.093500	-2.340%	40,471	-18.396%
2025-10-17	0.101000	0.101000	0.093540	0.095740	+3.046%	7,039	-20.305%
2025-10-16	0.086000	0.099370	0.086000	0.092910	-5.675%	35,207	-17.878%
2025-10-15	0.095240	0.099200	0.095000	0.098500	+6.486%	116,191	-22.538%
2025-10-14	0.095000	0.103000	0.088430	0.092500	-2.632%	285,029	-17.514%
2025-10-13	0.103000	0.103000	0.095000	0.095000	-5.000%	54,450	-19.684%
2025-10-10	0.102600	0.102600	0.097920	0.100000	+5.932%	35,973	-23.700%
2025-10-09	0.098220	0.101950	0.094400	0.094400	-4.839%	85,963	-19.174%
2025-10-08	0.095400	0.102100	0.095400	0.099200	-6.149%	59,935	-23.085%
2025-10-06	0.102600	0.105700	0.102600	0.105700	+2.681%	1,101	-27.815%
2025-10-03	0.106330	0.108000	0.100000	0.102940	-5.560%	110,587	-25.879%
2025-10-02	0.102350	0.109000	0.099300	0.109000	+6.445%	140,500	-30.000%
2025-10-01	0.099740	0.105000	0.099740	0.102400	+6.445%	130,014	-25.488%
2025-09-30	0.100000	0.102000	0.096200	0.096200	-2.809%	332,328	-20.686%
2025-09-29	0.097700	0.101000	0.094480	0.098980	+5.298%	650,831	-22.914%
2025-09-26	0.091005	0.094000	0.087350	0.094000	+3.867%	413,600	-18.830%
2025-09-25	0.090400	0.098000	0.088300	0.090500	-5.611%	105,800	-15.691%
2025-09-24	0.090000	0.095880	0.090000	0.095880	+1.622%	33,927	-20.421%
2025-09-23	0.100000	0.100000	0.090000	0.094350	+1.890%	60,800	-19.131%
2025-09-22	0.098620	0.098620	0.092550	0.092600	-2.526%	2,810	-17.603%
2025-09-19	0.096500	0.096500	0.085700	0.095000	-3.061%	672,810	-19.684%
2025-09-18	0.097000	0.098000	0.094360	0.098000	+2.779%	22,496	-22.143%
2025-09-17	0.091100	0.098000	0.091000	0.095350	+0.368%	15,533	-19.979%
2025-09-16	0.091000	0.095000	0.091000	0.095000	+0.742%	53,926	-19.684%
2025-09-15	0.096000	0.096000	0.094300	0.094300	-1.463%	12,350	-19.088%
2025-09-12	0.091000	0.095980	0.091000	0.095700	+2.026%	18,277	-20.272%
2025-09-11	0.091000	0.096000	0.091000	0.093800	+4.222%	7,845	-18.657%
2025-09-10	0.094800	0.098900	0.090000	0.090000	-2.792%	17,500	-15.222%
2025-09-09	0.088100	0.092585	0.088100	0.092585	+1.742%	13,000	-17.589%
2025-09-08	0.090100	0.091000	0.089900	0.091000	0.000%	140,020	-16.154%
2025-09-05	0.096000	0.096000	0.091000	0.091000	-3.243%	3,565	-16.154%
2025-09-04	0.092000	0.094900	0.091000	0.094050	-2.031%	56,450	-18.873%
2025-09-03	0.096000	0.096000	0.096000	0.096000	+2.128%	6,250	-20.521%
2025-09-02	0.091600	0.094000	0.091600	0.094000	-2.550%	13,100	-18.830%
2025-08-29	0.096400	0.096460	0.090920	0.096460	-0.863%	23,590	-20.900%
2025-08-28	0.098250	0.098800	0.093700	0.097300	-1.478%	51,427	-21.583%
2025-08-27	0.098100	0.098760	0.098100	0.098760	+3.522%	28,840	-22.742%
2025-08-26	0.091000	0.095400	0.090300	0.095400	-2.554%	277,500	-20.021%
2025-08-25	0.100500	0.100500	0.092300	0.097900	+3.009%	96,344	-22.063%
2025-08-22	0.097100	0.097100	0.090570	0.095040	-1.411%	244,178	-19.718%
2025-08-21	0.100000	0.102510	0.095000	0.096400	+2.011%	38,450	-20.851%
2025-08-20	0.089800	0.095000	0.089800	0.094500	-1.767%	224,200	-19.259%
2025-08-19	0.094090	0.099200	0.093800	0.096200	+6.889%	107,227	-20.686%
2025-08-18	0.086250	0.095000	0.086250	0.090000	-0.990%	186,720	-15.222%
2025-08-15	0.085800	0.090900	0.085800	0.090900	+5.575%	228,976	-16.062%
2025-08-14	0.092800	0.098600	0.086100	0.086100	-5.385%	129,884	-11.382%
2025-08-13	0.092750	0.099000	0.086700	0.091000	+9.178%	125,805	-16.154%
2025-08-12	0.081300	0.083350	0.081300	0.083350	-2.946%	2,120	-8.458%
2025-08-11	0.071900	0.085880	0.071900	0.085880	+18.783%	100,191	-11.155%
2025-08-08	0.070000	0.077000	0.070000	0.072300	+10.046%	167,653	+5.533%
2025-08-07	0.061300	0.065700	0.061300	0.065700	+7.529%	220	+16.134%
2025-08-06	0.061100	0.061100	0.061100	0.061100	-7.143%	7,360	+24.877%
2025-08-05	0.057000	0.065800	0.057000	0.065800	-5.866%	21,610	+15.957%
2025-08-04	0.070000	0.070000	0.063180	0.069900	+11.129%	78,409	+9.156%
2025-08-01	0.066520	0.066520	0.062900	0.062900	-4.174%	22,500	+21.304%
2025-07-30	0.061100	0.067200	0.061100	0.065640	-0.696%	18,150	+16.240%
2025-07-29	0.069000	0.069900	0.066100	0.066100	-8.739%	122,930	+15.431%
2025-07-28	0.069000	0.073900	0.069000	0.072430	-0.097%	6,829	+5.343%
2025-07-25	0.069000	0.078000	0.069000	0.072500	+1.969%	113,655	+5.241%
2025-07-24	0.072300	0.072900	0.069000	0.071100	+2.597%	110,000	+7.314%
2025-07-23	0.071000	0.071650	0.069300	0.069300	-7.784%	35,000	+10.101%
2025-07-22	0.075000	0.075300	0.072150	0.075150	+9.708%	70,914	+1.530%
2025-07-21	0.073855	0.077300	0.068500	0.068500	-10.923%	111,075	+11.387%
2025-07-18	0.062900	0.076900	0.062400	0.076900	+21.198%	148,709	-0.780%
2025-07-17	0.062360	0.063450	0.062360	0.063450	-3.864%	30,240	+20.252%
2025-07-16	0.062700	0.066000	0.062700	0.066000	+4.596%	67,250	+15.606%
2025-07-15	0.063100	0.065250	0.059000	0.063100	+3.612%	52,448	+20.919%
2025-07-14	0.067000	0.067000	0.060400	0.060900	+1.500%	397,249	+25.287%
2025-07-11	0.057900	0.067200	0.057900	0.060000	-4.153%	221,815	+27.167%
2025-07-10	0.061300	0.062600	0.059600	0.062600	+2.961%	58,512	+21.885%
2025-07-09	0.060800	0.060800	0.060800	0.060800	+2.185%	1,100	+25.493%
2025-07-08	0.054810	0.062600	0.054810	0.059500	+8.025%	339,611	+28.235%
2025-07-07	0.052280	0.055500	0.052280	0.055080	+3.827%	89,457	+38.526%
2025-07-03	0.053050	0.053050	0.053050	0.053050	-4.242%	30,175	+43.827%
2025-07-02	0.048300	0.055400	0.046400	0.055400	+7.992%	230,700	+37.726%
2025-07-01	0.055250	0.055250	0.044900	0.051300	-1.724%	5,674	+48.733%
2025-06-30	0.052260	0.055500	0.051000	0.052200	+0.967%	39,495	+46.169%
2025-06-27	0.052000	0.052000	0.047200	0.051700	-1.524%	263,050	+47.582%
2025-06-26	0.051300	0.052500	0.051300	0.052500	+1.942%	70,000	+45.333%
2025-06-25	0.048400	0.055500	0.044900	0.051500	-7.040%	87,386	+48.155%
2025-06-24	0.040000	0.055400	0.040000	0.055400	+0.181%	167,782	+37.726%
2025-06-23	0.056700	0.056700	0.051166	0.055300	+10.822%	6,950	+37.975%
2025-06-20	0.043000	0.055700	0.043000	0.049900	+5.720%	48,816	+52.906%
2025-06-18	0.057000	0.057000	0.047200	0.047200	-8.479%	10,430	+61.653%
2025-06-17	0.044100	0.055600	0.044100	0.051573	-4.671%	20,200	+47.946%
2025-06-16	0.054100	0.054100	0.054100	0.054100	-0.952%	1,000	+41.035%
2025-06-13	0.044450	0.055450	0.044000	0.054620	-3.498%	176,313	+39.692%
2025-06-12	0.057220	0.059500	0.054200	0.056600	-0.702%	82,708	+34.806%
2025-06-11	0.050100	0.058250	0.050100	0.057000	+12.760%	166,000	+33.860%
2025-06-10	0.051555	0.051555	0.050550	0.050550	+0.298%	6,185	+50.940%
2025-06-09	0.052750	0.052750	0.050400	0.050400	-3.077%	72,500	+51.389%
2025-06-05	0.048800	0.052000	0.047500	0.052000	+0.386%	61,000	+46.731%
2025-06-04	0.050250	0.052000	0.050250	0.051800	+1.172%	41,510	+47.297%
2025-06-03	0.050100	0.051400	0.050100	0.051200	+3.018%	10,100	+49.023%
2025-06-02	0.050100	0.050133	0.048800	0.049700	-0.600%	12,700	+53.521%
2025-05-30	0.049850	0.050000	0.049850	0.050000	+3.306%	32,100	+52.600%
2025-05-29	0.052000	0.052000	0.048400	0.048400	-2.889%	36,350	+57.645%
2025-05-28	0.049300	0.049840	0.048220	0.049840	+12.562%	1,960	+53.090%
2025-05-27	0.040000	0.050100	0.040000	0.044278	-8.893%	5,815	+72.320%
2025-05-23	0.048600	0.048600	0.048600	0.048600	-1.320%	100	+56.996%
2025-05-22	0.049250	0.049250	0.049250	0.049250	+2.604%	4,250	+54.924%
2025-05-20	0.046350	0.048000	0.046350	0.048000	-1.437%	2,770	+58.958%
2025-05-19	0.045440	0.048700	0.041500	0.048700	+2.096%	131,411	+56.674%
2025-05-16	0.048400	0.048400	0.047700	0.047700	+14.940%	5,000	+59.958%
2025-05-15	0.048000	0.050500	0.041500	0.041500	-12.632%	101,500	+83.855%
2025-05-14	0.050400	0.050400	0.047500	0.047500	+0.211%	121,020	+60.632%
2025-05-13	0.050000	0.050000	0.047400	0.047400	-6.693%	20,334	+60.970%
2025-05-12	0.047400	0.050800	0.047400	0.050800	+2.213%	618,602	+50.197%
2025-05-09	0.049700	0.049700	0.049700	0.049700	+0.811%	2,200	+53.521%
2025-05-06	0.049300	0.049300	0.049300	0.049300	-3.523%	2,500	+54.767%
2025-05-05	0.051100	0.051100	0.051100	0.051100	+2.817%	2,000	+49.315%
2025-05-02	0.047500	0.049700	0.047500	0.049700	+2.137%	1,240	+53.521%
2025-05-01	0.052000	0.052000	0.048660	0.048660	-5.698%	1,335	+56.802%
2025-04-30	0.050700	0.051900	0.048324	0.051600	+2.772%	223,740	+47.868%
2025-04-29	0.050208	0.050208	0.050208	0.050208	-3.446%	2,069	+51.968%
2025-04-28	0.046950	0.052000	0.046950	0.052000	+10.638%	2,223	+46.731%
2025-04-25	0.045100	0.047800	0.045100	0.047000	+3.638%	361,884	+62.340%
2025-04-24	0.046332	0.051900	0.045000	0.045350	-3.919%	170,669	+68.247%
2025-04-23	0.047300	0.047300	0.046320	0.047200	+3.736%	70,101	+61.653%
2025-04-22	0.048700	0.048700	0.045400	0.045500	+6.061%	16,491	+67.692%
2025-04-21	0.041000	0.047800	0.040775	0.042900	-8.723%	87,000	+77.855%
2025-04-17	0.043220	0.047000	0.042900	0.047000	+8.796%	199,950	+62.340%
2025-04-16	0.041440	0.043700	0.041440	0.043200	-2.921%	206,562	+76.620%
2025-04-15	0.039100	0.044500	0.039100	0.044500	+0.907%	249,100	+71.461%
2025-04-14	0.033600	0.044100	0.033600	0.044100	+5.755%	35,533	+73.016%
2025-04-11	0.033600	0.045000	0.033600	0.041700	-2.797%	35,490	+82.974%
2025-04-10	0.033600	0.045000	0.033600	0.042900	+5.250%	62,964	+77.855%
2025-04-09	0.043000	0.043000	0.040760	0.040760	-5.539%	7,000	+87.193%
2025-04-08	0.041500	0.043500	0.040000	0.043150	-0.805%	38,014	+76.825%
2025-04-07	0.043500	0.043500	0.043500	0.043500	+3.571%	1,002	+75.402%
2025-04-04	0.041560	0.042600	0.037670	0.042000	-0.238%	494,457	+81.667%
2025-04-03	0.042800	0.043100	0.041000	0.042100	+0.597%	49,400	+81.235%
2025-04-02	0.043600	0.043650	0.039000	0.041850	-5.210%	773,802	+82.318%
2025-04-01	0.043400	0.045800	0.043400	0.044150	-2.967%	86,267	+72.820%
2025-03-31	0.046900	0.047803	0.044700	0.045500	-4.672%	401,794	+67.692%
2025-03-28	0.050000	0.050000	0.045450	0.047730	-2.592%	110,372	+59.858%
2025-03-27	0.047280	0.049000	0.046900	0.049000	+4.034%	59,000	+55.714%
2025-03-26	0.048900	0.048900	0.047100	0.047100	-3.146%	6,800	+61.996%
2025-03-25	0.045880	0.049000	0.045880	0.048630	-2.153%	80,575	+56.899%
2025-03-24	0.041300	0.049700	0.041300	0.049700	+8.161%	59,447	+53.521%
2025-03-21	0.045768	0.049000	0.045768	0.045950	-2.286%	2,515	+66.050%
2025-03-20	0.050000	0.050000	0.046000	0.047025	-7.249%	412,674	+62.254%
2025-03-19	0.050700	0.050700	0.050700	0.050700	-1.362%	1,000	+50.493%
2025-03-18	0.051800	0.051800	0.051300	0.051400	+0.587%	11,109	+48.444%
2025-03-17	0.051500	0.053000	0.051100	0.051100	-10.664%	74,134	+49.315%
2025-03-14	0.050400	0.057200	0.050000	0.057200	+14.400%	69,008	+33.392%
2025-03-13	0.050000	0.053600	0.050000	0.050000	-9.091%	49,950	+52.600%
2025-03-12	0.050875	0.055000	0.050875	0.055000	+5.566%	377,500	+38.727%
2025-03-11	0.052000	0.052200	0.051300	0.052100	+3.579%	42,400	+46.449%
2025-03-10	0.047350	0.053000	0.041700	0.050300	-0.593%	3,350	+51.690%
2025-03-07	0.050200	0.050600	0.050200	0.050600	+0.297%	1,300	+50.791%
2025-03-06	0.048560	0.050450	0.048560	0.050450	-3.905%	16,900	+51.239%
2025-03-05	0.050000	0.052500	0.049000	0.052500	+0.575%	635,200	+45.333%
2025-03-04	0.047000	0.052200	0.047000	0.052200	+9.664%	124,150	+46.169%
2025-03-03	0.054600	0.060000	0.043100	0.047600	-6.630%	1,110,196	+60.294%
2025-02-28	0.049760	0.050980	0.049000	0.050980	-8.638%	251,510	+49.667%
2025-02-27	0.044000	0.055800	0.044000	0.055800	+12.071%	7,890	+36.738%
2025-02-26	0.049800	0.049900	0.047550	0.049790	-10.052%	264,250	+53.244%
2025-02-25	0.055000	0.055354	0.054150	0.055354	+16.658%	13,000	+37.840%
2025-02-24	0.048800	0.051300	0.047450	0.047450	-5.100%	118,718	+60.801%
2025-02-21	0.046000	0.050000	0.044800	0.050000	+9.314%	1,220,510	+52.600%
2025-02-20	0.048000	0.048000	0.044800	0.045740	-6.653%	125,937	+66.812%
2025-02-19	0.050100	0.050100	0.047150	0.049000	0.000%	68,230	+55.714%
2025-02-18	0.050000	0.053300	0.047750	0.049000	-4.297%	27,225	+55.714%
2025-02-14	0.043000	0.055000	0.043000	0.051200	-3.759%	27,980	+49.023%
2025-02-13	0.053000	0.053200	0.048900	0.053200	-0.281%	71,630	+43.421%
2025-02-12	0.055000	0.055000	0.048500	0.053350	-6.731%	17,795	+43.018%
2025-02-11	0.050950	0.057200	0.050950	0.057200	+4.475%	148,600	+33.392%
2025-02-10	0.053100	0.056100	0.051600	0.054750	-2.653%	114,600	+39.361%
2025-02-07	0.054500	0.056242	0.048250	0.056242	+3.196%	333,755	+35.664%
2025-02-06	0.054620	0.055010	0.054150	0.054500	-3.710%	5,900	+40.000%
2025-02-05	0.051250	0.057200	0.051250	0.056600	+7.197%	728,810	+34.806%
2025-02-04	0.052265	0.055000	0.049600	0.052800	+6.452%	2,735	+44.508%
2025-02-03	0.053360	0.053360	0.049600	0.049600	-4.798%	2,975	+53.831%
2025-01-31	0.051700	0.052100	0.047800	0.052100	+1.401%	64,650	+46.449%
2025-01-30	0.051380	0.051380	0.051380	0.051380	+2.249%	3,400	+48.501%
2025-01-29	0.050250	0.050250	0.050250	0.050250	+0.199%	10,500	+51.841%
2025-01-28	0.050300	0.052700	0.050150	0.050150	+0.300%	3,273	+52.144%

.dark-mode .xVxWk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVxWk2{ color: #333333; background-color: white; border: 2px solid #333333; }DBCCFDECIBEL CANNABIS CO INCstock OTC

DBCCF
DECIBEL CANNABIS CO INC
stock OTC