Decoy Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.81	0.83	0.75	0.77	0.77	-8.33%	282,079
Jan 7, 2026	0.71	0.90	0.69	0.84	0.84	29.23%	6,045,610
Jan 6, 2026	0.52	0.66	0.52	0.65	0.65	21.50%	717,964
Jan 5, 2026	0.55	0.57	0.51	0.54	0.54	-17.94%	1,345,513
Jan 2, 2026	0.65	0.67	0.64	0.65	0.65	0.49%	536,424
Dec 31, 2025	0.66	0.68	0.64	0.65	0.65	0.19%	70,449
Dec 30, 2025	0.64	0.66	0.63	0.65	0.65	1.19%	188,610
Dec 29, 2025	0.66	0.66	0.62	0.64	0.64	-2.63%	201,034
Dec 26, 2025	0.63	0.66	0.63	0.66	0.66	3.35%	98,784
Dec 24, 2025	0.64	0.67	0.62	0.64	0.64	-2.48%	111,490
Dec 23, 2025	0.65	0.67	0.65	0.65	0.65	-2.19%	298,716
Dec 22, 2025	0.71	0.71	0.65	0.67	0.67	-2.67%	264,579
Dec 19, 2025	0.67	0.72	0.66	0.69	0.69	2.09%	225,931
Dec 18, 2025	0.64	0.69	0.64	0.67	0.67	2.77%	356,462
Dec 17, 2025	0.72	0.73	0.65	0.65	0.65	-8.93%	419,551
Dec 16, 2025	0.78	0.84	0.72	0.72	0.72	-8.08%	310,139
Dec 15, 2025	0.78	0.90	0.77	0.78	0.78	-	669,501
Dec 12, 2025	0.80	0.81	0.78	0.78	0.78	-3.68%	129,486
Dec 11, 2025	0.84	0.84	0.78	0.81	0.81	-6.71%	401,945
Dec 10, 2025	0.82	0.89	0.80	0.87	0.87	4.48%	334,357
Dec 9, 2025	0.85	0.85	0.82	0.83	0.83	0.10%	180,990
Dec 8, 2025	0.87	0.87	0.81	0.83	0.83	0.61%	418,249
Dec 5, 2025	0.91	0.91	0.82	0.83	0.83	-5.23%	586,140
Dec 4, 2025	0.83	0.92	0.83	0.87	0.87	1.28%	588,645
Dec 3, 2025	0.87	0.87	0.81	0.86	0.86	0.48%	246,095
Dec 2, 2025	0.89	0.89	0.85	0.86	0.86	-1.71%	174,824
Dec 1, 2025	0.94	0.94	0.87	0.87	0.87	-7.41%	270,999
Nov 28, 2025	0.92	0.97	0.91	0.94	0.94	1.62%	277,348
Nov 26, 2025	0.87	0.93	0.87	0.93	0.93	4.79%	337,522
Nov 25, 2025	0.94	0.95	0.85	0.88	0.88	-6.61%	400,514
Nov 24, 2025	0.90	1.00	0.90	0.95	0.95	8.64%	702,420
Nov 21, 2025	0.78	0.87	0.75	0.87	0.87	16.08%	946,370
Nov 20, 2025	0.79	0.82	0.72	0.75	0.75	-4.61%	725,924
Nov 19, 2025	0.81	0.85	0.71	0.79	0.79	-8.32%	1,544,048
Nov 18, 2025	0.92	0.93	0.83	0.86	0.86	-6.76%	1,180,761
Nov 17, 2025	1.12	1.14	0.84	0.92	0.92	-23.41%	1,733,021
Nov 14, 2025	1.15	1.29	1.13	1.20	1.20	-0.83%	2,262,668
Nov 13, 2025	1.20	1.23	1.10	1.21	1.21	5.22%	5,906,515
Nov 12, 2025	1.30	1.73	1.12	1.15	1.15	17.35%	76,822,301
Nov 11, 2025	1.15	1.19	0.91	0.98	0.98	-51.00%	5,865,380
Nov 10, 2025	2.46	3.20	1.99	2.00	2.00	-18.03%	3,090,811
Nov 7, 2025	2.78	2.86	2.20	2.44	2.44	-13.48%	273,823
Nov 6, 2025	3.04	3.31	2.82	2.82	2.82	-6.31%	99,983
Nov 5, 2025	3.25	3.33	3.01	3.01	3.01	-5.94%	94,937
Nov 4, 2025	3.66	3.66	3.18	3.20	3.20	-11.60%	87,832
Nov 3, 2025	3.87	3.94	3.49	3.62	3.62	-6.94%	61,446
Oct 31, 2025	3.94	3.94	3.77	3.89	3.89	1.30%	19,092
Oct 30, 2025	3.85	3.94	3.71	3.84	3.84	-0.26%	35,611
Oct 29, 2025	3.90	3.91	3.55	3.85	3.85	3.36%	121,561
Oct 28, 2025	3.85	3.85	3.66	3.73	3.73	-2.74%	28,762