Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
9.45
-0.15 (-1.56%)
At close: Dec 26, 2025, 4:00 PM EST
9.59
+0.14 (1.48%)
After-hours: Dec 26, 2025, 7:25 PM EST
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.58 | 9.65 | 9.44 | 9.45 | 9.45 | -1.56% | 847,056 |
| Dec 24, 2025 | 9.61 | 9.82 | 9.51 | 9.60 | 9.60 | -0.31% | 817,326 |
| Dec 23, 2025 | 9.49 | 9.73 | 9.35 | 9.63 | 9.63 | 0.63% | 1,251,721 |
| Dec 22, 2025 | 9.20 | 9.92 | 9.20 | 9.57 | 9.57 | 3.57% | 2,061,533 |
| Dec 19, 2025 | 9.96 | 9.96 | 9.10 | 9.24 | 9.24 | -7.32% | 5,306,668 |
| Dec 18, 2025 | 8.80 | 10.47 | 8.74 | 9.97 | 9.97 | 13.81% | 5,177,144 |
| Dec 17, 2025 | 8.31 | 8.87 | 8.29 | 8.76 | 8.76 | 6.18% | 3,474,709 |
| Dec 16, 2025 | 8.28 | 8.73 | 8.25 | 8.25 | 8.25 | -0.24% | 5,305,557 |
| Dec 15, 2025 | 8.44 | 8.58 | 8.13 | 8.27 | 8.27 | -1.08% | 4,643,680 |
| Dec 12, 2025 | 8.46 | 8.49 | 8.26 | 8.36 | 8.36 | -0.71% | 1,209,261 |
| Dec 11, 2025 | 8.50 | 8.64 | 8.34 | 8.42 | 8.42 | -1.06% | 1,054,292 |
| Dec 10, 2025 | 8.27 | 8.67 | 8.25 | 8.51 | 8.51 | 3.15% | 2,825,498 |
| Dec 9, 2025 | 8.50 | 8.58 | 8.04 | 8.25 | 8.25 | -4.51% | 2,550,274 |
| Dec 8, 2025 | 8.00 | 9.00 | 7.90 | 8.64 | 8.64 | 9.09% | 9,676,243 |
| Dec 5, 2025 | 8.39 | 8.49 | 7.91 | 7.92 | 7.92 | -5.04% | 1,502,073 |
| Dec 4, 2025 | 8.49 | 8.60 | 8.21 | 8.34 | 8.34 | 0.36% | 2,072,222 |
| Dec 3, 2025 | 8.48 | 8.54 | 8.22 | 8.31 | 8.31 | -1.42% | 3,552,293 |
| Dec 2, 2025 | 8.87 | 9.01 | 8.36 | 8.43 | 8.43 | -3.99% | 1,934,437 |
| Dec 1, 2025 | 9.41 | 9.41 | 8.77 | 8.78 | 8.78 | -7.48% | 1,411,405 |
| Nov 28, 2025 | 9.54 | 9.72 | 9.37 | 9.49 | 9.49 | 0.85% | 930,796 |
| Nov 26, 2025 | 9.35 | 9.44 | 9.22 | 9.41 | 9.41 | -0.21% | 1,313,365 |
| Nov 25, 2025 | 9.08 | 9.77 | 8.91 | 9.43 | 9.43 | 6.19% | 2,819,335 |
| Nov 24, 2025 | 8.51 | 9.11 | 8.42 | 8.88 | 8.88 | 4.23% | 3,833,352 |
| Nov 21, 2025 | 8.31 | 8.70 | 8.16 | 8.52 | 8.52 | 2.77% | 2,930,142 |
| Nov 20, 2025 | 8.57 | 8.73 | 8.22 | 8.29 | 8.29 | -1.43% | 1,964,069 |
| Nov 19, 2025 | 8.52 | 8.76 | 8.36 | 8.41 | 8.41 | -1.87% | 2,213,807 |
| Nov 18, 2025 | 8.84 | 9.08 | 8.55 | 8.57 | 8.57 | -3.05% | 1,531,766 |
| Nov 17, 2025 | 8.81 | 9.40 | 8.54 | 8.84 | 8.84 | 0.45% | 3,333,244 |
| Nov 14, 2025 | 8.77 | 9.05 | 8.56 | 8.80 | 8.80 | -0.56% | 3,549,485 |
| Nov 13, 2025 | 9.00 | 10.19 | 8.71 | 8.85 | 8.85 | -14.41% | 5,138,720 |
| Nov 12, 2025 | 10.36 | 10.45 | 10.03 | 10.34 | 10.34 | -0.19% | 2,548,835 |
| Nov 11, 2025 | 10.10 | 10.90 | 10.02 | 10.36 | 10.36 | 1.97% | 2,855,837 |
| Nov 10, 2025 | 9.94 | 10.55 | 9.66 | 10.16 | 10.16 | 4.42% | 3,961,704 |
| Nov 7, 2025 | 9.07 | 9.98 | 9.01 | 9.73 | 9.73 | 8.23% | 5,793,101 |
| Nov 6, 2025 | 9.13 | 9.75 | 8.97 | 8.99 | 8.99 | -1.64% | 3,625,117 |
| Nov 5, 2025 | 7.91 | 10.00 | 7.91 | 9.14 | 9.14 | 25.21% | 10,502,667 |
| Nov 4, 2025 | 7.26 | 7.49 | 7.11 | 7.30 | 7.30 | -0.14% | 2,353,395 |
| Nov 3, 2025 | 7.36 | 7.62 | 7.24 | 7.31 | 7.31 | -1.75% | 1,692,903 |
| Oct 31, 2025 | 7.07 | 7.53 | 6.97 | 7.44 | 7.44 | 5.68% | 3,615,461 |
| Oct 30, 2025 | 7.02 | 7.26 | 6.90 | 7.04 | 7.04 | - | 2,201,145 |
| Oct 29, 2025 | 7.35 | 7.35 | 7.00 | 7.04 | 7.04 | -3.96% | 1,286,412 |
| Oct 28, 2025 | 7.46 | 7.48 | 7.31 | 7.33 | 7.33 | -2.27% | 886,946 |
| Oct 27, 2025 | 7.58 | 7.86 | 7.44 | 7.50 | 7.50 | 0.13% | 928,920 |
| Oct 24, 2025 | 7.47 | 7.61 | 7.36 | 7.49 | 7.49 | 1.77% | 731,568 |
| Oct 23, 2025 | 7.28 | 7.39 | 7.17 | 7.36 | 7.36 | 1.38% | 1,965,077 |
| Oct 22, 2025 | 7.51 | 7.56 | 7.15 | 7.26 | 7.26 | -3.33% | 1,513,936 |
| Oct 21, 2025 | 7.43 | 7.77 | 7.30 | 7.51 | 7.51 | 1.35% | 1,376,740 |
| Oct 20, 2025 | 7.30 | 7.52 | 7.29 | 7.41 | 7.41 | 2.92% | 998,016 |
| Oct 17, 2025 | 7.32 | 7.49 | 7.14 | 7.20 | 7.20 | -3.61% | 783,658 |
| Oct 16, 2025 | 7.85 | 8.10 | 7.38 | 7.47 | 7.47 | -3.98% | 1,486,766 |