DCOY Historical Prices
Decoy Therapeutics Inc. Common Stock · daily open, high, low, close & volume
Trading days
203
Period high
16.92
Period low
0.9000
Period change
-86.69%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.14 | 1.24 | 1.11 | 1.23 | +11.82% | 56,606 |
| Oct 28, 2026 | 1.04 | 1.13 | 1.03 | 1.10 | +6.80% | 66,857 |
| Oct 27, 2026 | 0.9200 | 1.04 | 0.9100 | 1.03 | +11.91% | 40,536 |
| Oct 26, 2026 | 0.9890 | 0.9900 | 0.9000 | 0.9204 | -5.11% | 49,682 |
| Oct 23, 2026 | 1.03 | 1.04 | 0.9600 | 0.9700 | -5.83% | 37,598 |
| Oct 22, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | -3.74% | 32,101 |
| Oct 21, 2026 | 1.13 | 1.16 | 1.04 | 1.07 | -5.73% | 76,073 |
| Oct 20, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | -2.99% | 32,680 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | +0.00% | 57,863 |
| Oct 16, 2026 | 1.26 | 1.26 | 1.16 | 1.17 | -4.88% | 38,094 |
| Oct 15, 2026 | 1.16 | 1.28 | 1.16 | 1.23 | +5.13% | 90,315 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.15 | 1.17 | -5.65% | 89,865 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.21 | 1.24 | -13.29% | 167,666 |
| Oct 12, 2026 | 1.47 | 1.49 | 1.41 | 1.43 | -2.72% | 59,045 |
| Oct 9, 2026 | 1.49 | 1.52 | 1.46 | 1.47 | -3.29% | 43,773 |
| Oct 8, 2026 | 1.58 | 1.62 | 1.48 | 1.52 | -5.59% | 122,602 |
| Oct 7, 2026 | 1.55 | 1.64 | 1.51 | 1.61 | +3.87% | 84,325 |
| Oct 6, 2026 | 1.65 | 1.67 | 1.55 | 1.55 | -7.19% | 128,767 |
| Oct 5, 2026 | 1.77 | 1.77 | 1.65 | 1.67 | -5.65% | 108,013 |
| Oct 2, 2026 | 1.88 | 1.88 | 1.61 | 1.77 | -4.58% | 255,622 |
| Oct 1, 2026 | 1.96 | 1.99 | 1.79 | 1.85 | -5.84% | 169,453 |
| Sep 30, 2026 | 2.16 | 2.20 | 1.92 | 1.97 | -7.51% | 238,032 |
| Sep 29, 2026 | 2.31 | 2.38 | 2.01 | 2.13 | -7.79% | 712,323 |
| Sep 28, 2026 | 2.98 | 2.99 | 2.23 | 2.31 | -25.24% | 548,621 |
| Sep 25, 2026 | 3.11 | 3.41 | 3.05 | 3.09 | -0.64% | 441,756 |
| Sep 24, 2026 | 3.71 | 3.71 | 3.10 | 3.11 | -19.22% | 1,391,125 |
| Sep 23, 2026 | 4.40 | 4.71 | 3.75 | 3.85 | +24.19% | 26,772,482 |
| Sep 22, 2026 | 5.15 | 7.61 | 3.00 | 3.10 | +21.09% | 105,250,193 |
| Sep 21, 2026 | 2.78 | 2.79 | 2.18 | 2.56 | -7.91% | 94,275 |
| Sep 18, 2026 | 2.91 | 2.91 | 2.77 | 2.78 | -1.77% | 29,324 |
| Sep 17, 2026 | 2.94 | 2.99 | 2.76 | 2.83 | -2.08% | 21,565 |
| Sep 16, 2026 | 2.87 | 2.95 | 2.77 | 2.89 | +6.64% | 25,931 |
| Sep 15, 2026 | 2.72 | 2.78 | 2.59 | 2.71 | +0.00% | 145,543 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.68 | 2.71 | +1.50% | 41,053 |
| Sep 11, 2026 | 2.75 | 2.78 | 2.60 | 2.67 | -2.20% | 25,742 |
| Sep 10, 2026 | 2.71 | 2.83 | 2.70 | 2.73 | -1.09% | 19,476 |
| Sep 9, 2026 | 2.75 | 2.95 | 2.70 | 2.76 | +4.94% | 46,709 |
| Sep 8, 2026 | 2.78 | 2.85 | 2.63 | 2.63 | -2.23% | 34,146 |
| Sep 4, 2026 | 2.91 | 2.91 | 2.69 | 2.69 | -6.60% | 26,944 |
| Sep 3, 2026 | 2.99 | 3.04 | 2.88 | 2.88 | -3.36% | 11,024 |
| Sep 2, 2026 | 3.07 | 3.08 | 2.92 | 2.98 | -2.30% | 9,732 |
| Aug 31, 2026 | 3.01 | 3.07 | 2.96 | 3.05 | +5.17% | 12,450 |
| Aug 28, 2026 | 3.01 | 3.05 | 2.87 | 2.90 | -2.36% | 33,352 |
| Aug 27, 2026 | 3.02 | 3.07 | 2.94 | 2.97 | -1.33% | 17,879 |
| Aug 26, 2026 | 3.04 | 3.08 | 2.85 | 3.01 | +1.01% | 21,647 |
| Aug 25, 2026 | 3.14 | 3.19 | 2.93 | 2.98 | -4.18% | 15,477 |
| Aug 24, 2026 | 3.21 | 3.22 | 3.07 | 3.11 | -2.81% | 8,300 |
| Aug 21, 2026 | 3.30 | 3.43 | 3.17 | 3.20 | -2.44% | 15,215 |
| Aug 20, 2026 | 3.43 | 3.71 | 3.28 | 3.28 | -3.81% | 18,411 |
| Aug 19, 2026 | 3.67 | 3.79 | 3.41 | 3.41 | -7.08% | 39,250 |
| Aug 18, 2026 | 3.52 | 3.71 | 3.40 | 3.67 | +4.26% | 26,577 |
| Aug 17, 2026 | 3.88 | 3.88 | 3.40 | 3.52 | -1.68% | 19,481 |
| Aug 14, 2026 | 3.67 | 3.78 | 3.47 | 3.58 | +1.42% | 13,272 |
| Aug 13, 2026 | 3.64 | 3.79 | 3.50 | 3.53 | -1.94% | 31,470 |
| Aug 12, 2026 | 3.88 | 3.99 | 3.59 | 3.60 | -6.98% | 24,313 |
| Aug 11, 2026 | 3.93 | 4.07 | 3.74 | 3.87 | +1.04% | 47,289 |
| Aug 10, 2026 | 3.93 | 4.08 | 3.82 | 3.83 | -2.54% | 8,687 |
| Aug 7, 2026 | 4.00 | 4.16 | 3.91 | 3.93 | -3.20% | 11,756 |
| Aug 6, 2026 | 3.90 | 4.40 | 3.83 | 4.06 | -3.10% | 134,418 |
| Aug 5, 2026 | 4.20 | 4.41 | 4.08 | 4.19 | -4.12% | 15,506 |
| Aug 4, 2026 | 4.10 | 4.45 | 4.00 | 4.37 | +0.69% | 35,776 |
| Aug 3, 2026 | 4.29 | 4.44 | 4.05 | 4.34 | +5.60% | 28,890 |
| Jul 31, 2026 | 3.97 | 4.12 | 3.85 | 4.11 | +4.85% | 16,235 |
| Jul 30, 2026 | 4.02 | 4.45 | 3.92 | 3.92 | -2.73% | 32,355 |
| Jul 29, 2026 | 3.96 | 4.32 | 3.90 | 4.03 | -0.25% | 49,138 |
| Jul 28, 2026 | 3.60 | 4.30 | 3.51 | 4.04 | +8.02% | 88,237 |
| Jul 27, 2026 | 4.07 | 4.43 | 3.71 | 3.74 | -25.79% | 1,088,494 |
| Jul 24, 2026 | 5.12 | 5.38 | 4.80 | 5.04 | +2.02% | 9,667 |
| Jul 23, 2026 | 5.00 | 5.30 | 4.80 | 4.94 | -0.20% | 13,141 |
| Jul 22, 2026 | 5.00 | 5.36 | 4.90 | 4.95 | +0.61% | 24,128 |
| Jul 21, 2026 | 5.16 | 5.31 | 4.91 | 4.92 | -7.26% | 14,593 |
| Jul 20, 2026 | 5.55 | 5.63 | 5.09 | 5.30 | -5.44% | 20,468 |
| Jul 17, 2026 | 5.79 | 6.06 | 5.49 | 5.61 | -6.34% | 14,250 |
| Jul 16, 2026 | 6.07 | 6.25 | 5.96 | 5.99 | -3.07% | 13,184 |
| Jul 15, 2026 | 5.60 | 6.18 | 5.60 | 6.18 | +7.48% | 13,099 |
| Jul 14, 2026 | 5.79 | 5.90 | 5.50 | 5.75 | -1.54% | 19,933 |
| Jul 13, 2026 | 5.77 | 5.90 | 5.49 | 5.84 | -1.18% | 18,862 |
| Jul 10, 2026 | 6.59 | 6.59 | 5.66 | 5.91 | -5.67% | 19,062 |
| Jul 9, 2026 | 5.91 | 6.75 | 5.64 | 6.26 | +8.96% | 33,354 |
| Jul 8, 2026 | 6.58 | 7.23 | 5.75 | 5.75 | -18.09% | 46,486 |
| Jul 7, 2026 | 7.00 | 7.30 | 6.75 | 7.02 | -3.17% | 11,765 |
| Jul 6, 2026 | 6.69 | 8.13 | 6.69 | 7.25 | -0.82% | 43,619 |
| Jul 2, 2026 | 7.26 | 8.33 | 7.00 | 7.31 | -4.07% | 84,757 |
| Jul 1, 2026 | 6.59 | 8.18 | 6.05 | 7.62 | +5.98% | 165,969 |
| Jun 30, 2026 | 6.86 | 7.70 | 6.14 | 7.19 | -25.03% | 286,641 |
| Jun 29, 2026 | 12.00 | 13.51 | 8.75 | 9.59 | +73.79% | 12,829,506 |
| Jun 26, 2026 | 5.86 | 6.04 | 5.49 | 5.52 | -6.76% | 5,227 |
| Jun 25, 2026 | 5.91 | 5.92 | 5.90 | 5.92 | -3.14% | 1,780 |
| Jun 24, 2026 | 5.92 | 6.24 | 5.90 | 6.11 | +1.83% | 3,752 |
| Jun 23, 2026 | 6.30 | 6.45 | 6.00 | 6.00 | -4.76% | 2,878 |
| Jun 22, 2026 | 6.28 | 6.90 | 6.00 | 6.30 | +3.79% | 8,831 |
| Jun 18, 2026 | 6.09 | 6.20 | 6.07 | 6.07 | +2.02% | 6,119 |
| Jun 17, 2026 | 5.90 | 6.58 | 5.90 | 5.95 | +1.19% | 18,283 |
| Jun 16, 2026 | 6.31 | 6.31 | 5.50 | 5.88 | -3.61% | 4,332 |
| Jun 15, 2026 | 6.40 | 6.40 | 6.09 | 6.10 | +1.50% | 3,959 |
| Jun 12, 2026 | 5.93 | 6.55 | 5.90 | 6.01 | +1.86% | 14,051 |
| Jun 11, 2026 | 5.61 | 6.00 | 5.50 | 5.90 | +5.55% | 8,134 |
| Jun 10, 2026 | 5.80 | 6.40 | 5.29 | 5.59 | +1.45% | 21,463 |
| Jun 9, 2026 | 6.49 | 7.00 | 5.06 | 5.51 | -11.84% | 17,504 |
| Jun 8, 2026 | 6.15 | 6.50 | 5.63 | 6.25 | -5.45% | 10,855 |
| Jun 5, 2026 | 6.55 | 7.26 | 6.31 | 6.61 | -1.49% | 22,084 |
| Jun 4, 2026 | 7.95 | 7.95 | 6.70 | 6.71 | -15.81% | 25,810 |
| Jun 3, 2026 | 8.63 | 8.77 | 7.95 | 7.97 | -7.43% | 24,768 |
| Jun 2, 2026 | 8.56 | 9.00 | 8.01 | 8.61 | +2.99% | 21,068 |
| Jun 1, 2026 | 9.34 | 9.57 | 8.25 | 8.36 | -6.28% | 40,231 |
| May 29, 2026 | 7.75 | 9.04 | 7.60 | 8.92 | +12.77% | 16,097 |
| May 28, 2026 | 8.02 | 8.28 | 7.91 | 7.91 | -1.74% | 10,886 |
| May 27, 2026 | 7.61 | 8.45 | 7.51 | 8.05 | +5.50% | 9,101 |
| May 26, 2026 | 7.61 | 8.25 | 7.25 | 7.63 | +4.52% | 24,723 |
| May 22, 2026 | 6.43 | 7.30 | 6.43 | 7.30 | +13.53% | 10,778 |
| May 21, 2026 | 5.49 | 6.86 | 5.49 | 6.43 | +15.65% | 27,484 |
| May 20, 2026 | 5.60 | 5.60 | 5.34 | 5.56 | +4.91% | 3,774 |
| May 19, 2026 | 5.00 | 5.55 | 4.76 | 5.30 | +13.98% | 20,461 |
| May 18, 2026 | 4.59 | 4.96 | 4.52 | 4.65 | +5.44% | 13,084 |
| May 15, 2026 | 4.50 | 4.64 | 4.32 | 4.41 | -2.43% | 6,085 |
| May 14, 2026 | 4.82 | 5.00 | 4.52 | 4.52 | -6.22% | 10,972 |
| May 13, 2026 | 5.12 | 5.63 | 4.82 | 4.82 | -6.41% | 14,338 |
| May 12, 2026 | 5.51 | 5.78 | 5.09 | 5.15 | -5.33% | 9,921 |
| May 11, 2026 | 5.71 | 5.89 | 5.40 | 5.44 | -4.90% | 9,602 |
| May 8, 2026 | 5.70 | 6.01 | 5.70 | 5.72 | -0.35% | 6,877 |
| May 7, 2026 | 6.01 | 6.01 | 5.51 | 5.74 | -4.49% | 2,193 |
| May 6, 2026 | 5.80 | 6.02 | 5.65 | 6.01 | +2.91% | 11,496 |
| May 5, 2026 | 6.00 | 6.24 | 5.81 | 5.84 | -0.93% | 10,690 |
| May 4, 2026 | 5.70 | 6.10 | 5.70 | 5.89 | -0.08% | 6,063 |
| May 1, 2026 | 5.81 | 6.01 | 5.80 | 5.90 | -2.48% | 4,272 |
| Apr 30, 2026 | 5.47 | 6.05 | 5.47 | 6.05 | +9.21% | 6,549 |
| Apr 29, 2026 | 5.45 | 5.56 | 5.25 | 5.54 | +1.19% | 10,659 |
| Apr 28, 2026 | 5.39 | 5.50 | 5.15 | 5.47 | -0.64% | 14,151 |
| Apr 27, 2026 | 5.49 | 6.00 | 5.40 | 5.51 | +1.57% | 16,858 |
| Apr 24, 2026 | 5.27 | 5.53 | 5.20 | 5.42 | +0.09% | 8,269 |
| Apr 23, 2026 | 5.64 | 5.64 | 5.29 | 5.42 | +0.18% | 6,596 |
| Apr 22, 2026 | 5.64 | 5.81 | 5.37 | 5.41 | -7.36% | 23,845 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.79 | 5.84 | -0.85% | 2,496 |
| Apr 20, 2026 | 5.64 | 6.00 | 5.63 | 5.89 | +1.38% | 4,764 |
| Apr 17, 2026 | 6.04 | 6.48 | 5.55 | 5.81 | -1.02% | 35,300 |
| Apr 16, 2026 | 6.13 | 6.30 | 5.68 | 5.87 | -5.48% | 18,038 |
| Apr 15, 2026 | 6.05 | 6.40 | 6.03 | 6.21 | +0.16% | 5,590 |
| Apr 14, 2026 | 6.16 | 6.25 | 6.09 | 6.20 | +2.14% | 6,800 |
| Apr 13, 2026 | 6.11 | 6.70 | 5.84 | 6.07 | +3.94% | 11,524 |
| Apr 10, 2026 | 5.83 | 6.15 | 5.80 | 5.84 | -2.67% | 10,048 |
| Apr 9, 2026 | 5.80 | 6.05 | 5.63 | 6.00 | +6.57% | 13,493 |
| Apr 8, 2026 | 5.52 | 5.98 | 5.50 | 5.63 | -3.68% | 31,709 |
| Apr 7, 2026 | 6.05 | 6.05 | 5.40 | 5.84 | -0.76% | 280,857 |
| Apr 6, 2026 | 5.90 | 6.44 | 5.89 | 5.89 | +1.55% | 12,098 |
| Apr 2, 2026 | 6.27 | 6.48 | 5.60 | 5.80 | -8.23% | 14,816 |
| Apr 1, 2026 | 6.89 | 6.89 | 6.07 | 6.32 | -3.22% | 19,565 |
| Mar 31, 2026 | 6.75 | 6.99 | 5.94 | 6.53 | -3.39% | 38,826 |
| Mar 30, 2026 | 6.09 | 7.50 | 6.09 | 6.76 | +7.30% | 87,409 |
| Mar 27, 2026 | 7.09 | 7.15 | 6.20 | 6.30 | -10.32% | 12,311 |
| Mar 26, 2026 | 7.30 | 7.39 | 7.00 | 7.03 | -4.42% | 18,302 |
| Mar 25, 2026 | 7.25 | 7.47 | 7.25 | 7.35 | +1.10% | 6,648 |
| Mar 24, 2026 | 7.42 | 7.52 | 7.27 | 7.27 | -2.68% | 5,247 |
| Mar 23, 2026 | 7.37 | 7.84 | 7.37 | 7.47 | +0.00% | 6,282 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.24 | 7.47 | -6.51% | 16,922 |
| Mar 19, 2026 | 7.84 | 8.00 | 7.70 | 7.99 | +0.50% | 12,827 |
| Mar 18, 2026 | 7.94 | 8.07 | 7.80 | 7.95 | -1.61% | 12,441 |
| Mar 17, 2026 | 8.00 | 8.39 | 7.90 | 8.08 | +0.87% | 12,707 |
| Mar 16, 2026 | 7.58 | 8.07 | 7.58 | 8.01 | +5.12% | 10,659 |
| Mar 13, 2026 | 7.60 | 7.97 | 7.43 | 7.62 | +1.74% | 20,988 |
| Mar 12, 2026 | 7.50 | 7.63 | 7.40 | 7.49 | -4.71% | 15,849 |
| Mar 11, 2026 | 8.05 | 8.42 | 7.58 | 7.86 | -4.84% | 268,274 |
| Mar 10, 2026 | 8.47 | 9.09 | 8.25 | 8.26 | -4.07% | 30,826 |
| Mar 9, 2026 | 7.38 | 8.68 | 6.95 | 8.61 | +13.57% | 46,409 |
| Mar 6, 2026 | 6.48 | 7.68 | 6.38 | 7.58 | +8.46% | 13,886 |
| Mar 5, 2026 | 7.68 | 7.73 | 6.86 | 6.99 | -11.34% | 31,222 |
| Mar 4, 2026 | 7.86 | 8.24 | 7.86 | 7.88 | -0.47% | 5,352 |
| Mar 3, 2026 | 7.86 | 8.81 | 7.86 | 7.92 | -0.14% | 12,555 |
| Mar 2, 2026 | 7.92 | 8.46 | 7.92 | 7.93 | -2.94% | 3,387 |
| Feb 27, 2026 | 8.28 | 8.62 | 8.04 | 8.17 | -0.29% | 6,155 |
| Feb 26, 2026 | 8.10 | 8.60 | 8.02 | 8.20 | +0.15% | 5,706 |
| Feb 25, 2026 | 8.30 | 8.49 | 8.17 | 8.18 | -3.67% | 8,616 |
| Feb 24, 2026 | 8.40 | 8.76 | 8.16 | 8.50 | +0.97% | 4,467 |
| Feb 23, 2026 | 8.88 | 8.88 | 8.29 | 8.41 | -5.52% | 9,279 |
| Feb 20, 2026 | 9.59 | 9.60 | 8.88 | 8.91 | -7.04% | 7,931 |
| Feb 19, 2026 | 9.36 | 9.84 | 8.91 | 9.58 | +5.08% | 17,449 |
| Feb 18, 2026 | 8.98 | 9.24 | 8.55 | 9.12 | +1.32% | 3,044 |
| Feb 17, 2026 | 8.41 | 9.40 | 8.41 | 9.00 | +1.50% | 5,105 |
| Feb 13, 2026 | 8.97 | 9.00 | 8.37 | 8.87 | -1.51% | 6,603 |
| Feb 12, 2026 | 8.62 | 9.24 | 8.28 | 9.00 | +3.32% | 10,469 |
| Feb 11, 2026 | 8.66 | 9.24 | 7.98 | 8.71 | -2.95% | 22,521 |
| Feb 10, 2026 | 9.08 | 10.08 | 8.64 | 8.98 | -2.84% | 37,593 |
| Feb 9, 2026 | 8.82 | 9.31 | 8.64 | 9.24 | -1.27% | 9,630 |
| Feb 6, 2026 | 7.67 | 9.39 | 7.56 | 9.36 | +25.79% | 51,481 |
| Feb 5, 2026 | 7.38 | 8.70 | 7.38 | 7.44 | -1.59% | 21,450 |
| Feb 4, 2026 | 8.28 | 8.52 | 7.56 | 7.56 | -7.62% | 17,613 |
| Feb 3, 2026 | 8.64 | 9.00 | 8.07 | 8.18 | -5.26% | 10,832 |
| Feb 2, 2026 | 8.76 | 9.36 | 8.09 | 8.64 | -6.62% | 29,954 |
| Jan 30, 2026 | 9.69 | 9.84 | 9.12 | 9.25 | -7.01% | 13,717 |
| Jan 29, 2026 | 10.32 | 10.32 | 9.72 | 9.95 | -4.03% | 10,936 |
| Jan 28, 2026 | 10.20 | 10.68 | 9.85 | 10.37 | +4.39% | 22,133 |
| Jan 27, 2026 | 9.36 | 10.28 | 9.36 | 9.93 | +3.05% | 30,882 |
| Jan 26, 2026 | 9.00 | 10.54 | 8.67 | 9.64 | +2.95% | 69,664 |
| Jan 23, 2026 | 9.54 | 10.08 | 9.24 | 9.36 | +3.93% | 26,720 |
| Jan 22, 2026 | 8.32 | 9.41 | 8.16 | 9.01 | +5.26% | 25,515 |
| Jan 21, 2026 | 9.49 | 9.96 | 8.55 | 8.56 | -12.55% | 38,336 |
| Jan 20, 2026 | 10.80 | 10.89 | 9.48 | 9.78 | -10.40% | 47,054 |
| Jan 16, 2026 | 11.58 | 11.88 | 10.56 | 10.92 | -5.44% | 38,526 |
| Jan 15, 2026 | 10.32 | 12.84 | 10.08 | 11.55 | +10.60% | 137,053 |
| Jan 14, 2026 | 12.72 | 13.80 | 9.36 | 10.44 | -30.40% | 340,981 |
| Jan 13, 2026 | 16.20 | 16.92 | 12.84 | 15.00 | +53.37% | 9,067,572 |
| Jan 12, 2026 | 9.97 | 9.97 | 9.15 | 9.78 | -0.59% | 10,975 |
| Jan 9, 2026 | 9.30 | 10.08 | 9.13 | 9.84 | +6.47% | 25,444 |
| Jan 8, 2026 | 9.71 | 9.96 | 9.06 | 9.24 | - | 23,507 |
Daily open, high, low, close and volume for Decoy Therapeutics Inc. Common Stock (DCOY). Showing 203 trading days. Unadjusted prices.