Docebo Inc (DCBO) Historical Stock Data
22.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCBO is down -0.72% a day on average. There have been 14 days where Docebo Inc closed green and 16 days where DCBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.11 | 22.15 | ↑$0.04 (0.18%) | 22.08 | 22.30 | 54.27K |
| 2025-12-22 | 21.83 | 22.12 | ↑$0.29 (1.33%) | 21.80 | 22.43 | 125.30K |
| 2025-12-19 | 22.05 | 21.85 | ↓$0.20 (-0.91%) | 21.75 | 22.20 | 58.24K |
| 2025-12-18 | 22.00 | 21.98 | ↓$0.02 (-0.09%) | 21.72 | 22.10 | 169.10K |
| 2025-12-17 | 22.66 | 21.76 | ↓$0.90 (-3.95%) | 21.73 | 22.87 | 81.42K |
| 2025-12-16 | 21.77 | 22.39 | ↑$0.62 (2.85%) | 21.77 | 22.50 | 58.86K |
| 2025-12-15 | 22.01 | 21.93 | ↓$0.08 (-0.36%) | 21.73 | 22.01 | 75.38K |
| 2025-12-12 | 22.01 | 22.01 | ↑$0.00 (0.00%) | 21.81 | 22.13 | 42.17K |
| 2025-12-11 | 22.07 | 22.01 | ↓$0.06 (-0.27%) | 21.86 | 22.31 | 67.26K |
| 2025-12-10 | 21.93 | 22.23 | ↑$0.30 (1.37%) | 21.52 | 22.61 | 69.60K |
| 2025-12-09 | 21.38 | 21.59 | ↑$0.21 (0.98%) | 21.38 | 21.86 | 78.72K |
| 2025-12-08 | 21.68 | 21.54 | ↓$0.14 (-0.65%) | 21.50 | 21.93 | 79.94K |
| 2025-12-05 | 21.88 | 21.68 | ↓$0.20 (-0.91%) | 21.58 | 21.88 | 46.75K |
| 2025-12-04 | 21.60 | 21.78 | ↑$0.18 (0.83%) | 21.53 | 21.88 | 92.74K |
| 2025-12-03 | 21.27 | 21.60 | ↑$0.33 (1.55%) | 21.08 | 21.65 | 130.93K |
| 2025-12-02 | 20.80 | 21.32 | ↑$0.52 (2.50%) | 20.64 | 21.48 | 124.35K |
| 2025-12-01 | 20.75 | 20.63 | ↓$0.12 (-0.58%) | 20.57 | 21.21 | 85.26K |
| 2025-11-28 | 20.81 | 20.98 | ↑$0.17 (0.82%) | 20.81 | 21.24 | 41.55K |
| 2025-11-26 | 21.16 | 20.86 | ↓$0.30 (-1.42%) | 20.47 | 21.20 | 69.22K |
| 2025-11-25 | 21.01 | 21.26 | ↑$0.25 (1.19%) | 20.93 | 21.37 | 119.04K |
| 2025-11-24 | 21.13 | 21.07 | ↓$0.06 (-0.28%) | 21.00 | 21.27 | 130.73K |
| 2025-11-21 | 20.54 | 21.13 | ↑$0.59 (2.87%) | 20.26 | 21.26 | 122.90K |
| 2025-11-20 | 21.03 | 20.48 | ↓$0.55 (-2.62%) | 20.47 | 21.29 | 127.63K |
| 2025-11-19 | 20.60 | 20.72 | ↑$0.12 (0.58%) | 20.20 | 20.92 | 96.98K |
| 2025-11-18 | 21.03 | 20.62 | ↓$0.41 (-1.95%) | 20.59 | 21.66 | 65.95K |
| 2025-11-17 | 26.48 | 21.22 | ↓$5.26 (-19.85%) | 21.20 | 26.48 | 91.85K |
| 2025-11-14 | 22.49 | 22.18 | ↓$0.31 (-1.38%) | 22.07 | 22.51 | 78.15K |
| 2025-11-13 | 23.51 | 22.70 | ↓$0.81 (-3.45%) | 22.65 | 23.51 | 92.20K |
| 2025-11-12 | 23.55 | 23.55 | ↑$0.00 (0.00%) | 23.33 | 23.85 | 99.36K |
| 2025-11-11 | 23.60 | 23.57 | ↓$0.03 (-0.13%) | 23.26 | 23.60 | 59.32K |
Create an account or log in to view more rows.
$DCBO buy more doomers!!!
$DCBO Buy the dip
$DCBO the time is near
$DCBO cup and handle forming
$DCBO to the moon!!! lfG
$DCBO now I buy
$DCBO just bought a half position.
$DCBO we going up from here
$DCBO wow! I sold too early
$DCBO Holding Strong since January ??????????