Decoy Therapeutics Inc. (DCOY)
NASDAQ: DCOY · Real-Time Price · USD
1.770
-0.085 (-4.58%)
At close: Oct 2, 2026, 4:00 PM EDT
1.758
-0.012 (-0.69%)
After-hours: Oct 2, 2026, 7:50 PM EDT
Decoy Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.88 | 1.88 | 1.61 | 1.77 | 1.77 | -4.58% | 251,074 |
| Oct 1, 2026 | 1.96 | 1.99 | 1.79 | 1.86 | 1.86 | -5.84% | 164,960 |
| Sep 30, 2026 | 2.16 | 2.20 | 1.92 | 1.97 | 1.97 | -7.51% | 216,332 |
| Sep 29, 2026 | 2.31 | 2.38 | 2.01 | 2.13 | 2.13 | -7.79% | 696,454 |
| Sep 28, 2026 | 2.98 | 2.99 | 2.23 | 2.31 | 2.31 | -25.24% | 501,503 |
| Sep 25, 2026 | 3.11 | 3.41 | 3.05 | 3.09 | 3.09 | -0.64% | 415,571 |
| Sep 24, 2026 | 3.71 | 3.71 | 3.10 | 3.11 | 3.11 | -19.22% | 1,300,886 |
| Sep 23, 2026 | 4.40 | 4.71 | 3.75 | 3.85 | 3.85 | 24.19% | 26,424,928 |
| Sep 22, 2026 | 5.15 | 7.61 | 3.00 | 3.10 | 3.10 | 21.09% | 102,662,086 |
| Sep 21, 2026 | 2.78 | 2.79 | 2.18 | 2.56 | 2.56 | -7.91% | 94,180 |
| Sep 18, 2026 | 2.91 | 2.91 | 2.77 | 2.78 | 2.78 | -1.77% | 28,524 |
| Sep 17, 2026 | 2.94 | 2.99 | 2.76 | 2.83 | 2.83 | -2.08% | 21,557 |
| Sep 16, 2026 | 2.87 | 2.95 | 2.77 | 2.89 | 2.89 | 6.64% | 25,931 |
| Sep 15, 2026 | 2.72 | 2.78 | 2.59 | 2.71 | 2.71 | - | 145,542 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.68 | 2.71 | 2.71 | 1.50% | 41,052 |
| Sep 11, 2026 | 2.75 | 2.78 | 2.60 | 2.67 | 2.67 | -2.20% | 25,742 |
| Sep 10, 2026 | 2.71 | 2.83 | 2.70 | 2.73 | 2.73 | -1.09% | 19,476 |
| Sep 9, 2026 | 2.75 | 2.95 | 2.70 | 2.76 | 2.76 | 4.94% | 46,709 |
| Sep 8, 2026 | 2.78 | 2.85 | 2.63 | 2.63 | 2.63 | -2.23% | 34,146 |
| Sep 4, 2026 | 2.91 | 2.91 | 2.69 | 2.69 | 2.69 | -6.60% | 26,944 |
| Sep 3, 2026 | 2.99 | 3.04 | 2.88 | 2.88 | 2.88 | -3.36% | 11,024 |
| Sep 2, 2026 | 3.07 | 3.08 | 2.92 | 2.98 | 2.98 | -2.61% | 9,731 |
| Sep 1, 2026 | 3.05 | 3.29 | 2.99 | 3.06 | 3.06 | 0.33% | 35,603 |
| Aug 31, 2026 | 3.01 | 3.07 | 2.96 | 3.05 | 3.05 | 5.17% | 12,450 |
| Aug 28, 2026 | 3.01 | 3.05 | 2.87 | 2.90 | 2.90 | -2.36% | 33,351 |
| Aug 27, 2026 | 3.02 | 3.07 | 2.94 | 2.97 | 2.97 | -1.33% | 17,879 |
| Aug 26, 2026 | 3.04 | 3.08 | 2.85 | 3.01 | 3.01 | 1.01% | 21,647 |
| Aug 25, 2026 | 3.14 | 3.19 | 2.93 | 2.98 | 2.98 | -4.18% | 15,476 |
| Aug 24, 2026 | 3.21 | 3.22 | 3.07 | 3.11 | 3.11 | -2.81% | 8,299 |
| Aug 21, 2026 | 3.30 | 3.43 | 3.17 | 3.20 | 3.20 | -2.44% | 15,214 |
| Aug 20, 2026 | 3.43 | 3.71 | 3.28 | 3.28 | 3.28 | -3.81% | 18,422 |
| Aug 19, 2026 | 3.67 | 3.79 | 3.41 | 3.41 | 3.41 | -7.08% | 39,249 |
| Aug 18, 2026 | 3.52 | 3.71 | 3.40 | 3.67 | 3.67 | 4.26% | 26,577 |
| Aug 17, 2026 | 3.88 | 3.88 | 3.40 | 3.52 | 3.52 | -1.68% | 19,480 |
| Aug 14, 2026 | 3.68 | 3.78 | 3.47 | 3.58 | 3.58 | 1.42% | 13,271 |
| Aug 13, 2026 | 3.64 | 3.79 | 3.50 | 3.53 | 3.53 | -1.94% | 31,469 |
| Aug 12, 2026 | 3.88 | 3.99 | 3.59 | 3.60 | 3.60 | -6.98% | 24,312 |
| Aug 11, 2026 | 3.93 | 4.08 | 3.74 | 3.87 | 3.87 | 1.04% | 47,288 |
| Aug 10, 2026 | 3.93 | 4.08 | 3.82 | 3.83 | 3.83 | -2.54% | 8,687 |
| Aug 7, 2026 | 4.00 | 4.16 | 3.91 | 3.93 | 3.93 | -3.20% | 11,755 |
| Aug 6, 2026 | 3.90 | 4.40 | 3.83 | 4.06 | 4.06 | -3.10% | 128,918 |
| Aug 5, 2026 | 4.20 | 4.41 | 4.08 | 4.19 | 4.19 | -4.12% | 15,505 |
| Aug 4, 2026 | 4.10 | 4.45 | 4.00 | 4.37 | 4.37 | 0.69% | 35,775 |
| Aug 3, 2026 | 4.29 | 4.44 | 4.05 | 4.34 | 4.34 | 5.60% | 28,890 |
| Jul 31, 2026 | 3.97 | 4.12 | 3.85 | 4.11 | 4.11 | 4.85% | 16,247 |
| Jul 30, 2026 | 4.02 | 4.45 | 3.92 | 3.92 | 3.92 | -2.73% | 32,355 |
| Jul 29, 2026 | 3.97 | 4.32 | 3.90 | 4.03 | 4.03 | -0.25% | 49,138 |
| Jul 28, 2026 | 3.61 | 4.30 | 3.51 | 4.04 | 4.04 | 8.02% | 88,237 |
| Jul 27, 2026 | 4.07 | 4.43 | 3.71 | 3.74 | 3.74 | -25.79% | 1,088,494 |
| Jul 24, 2026 | 5.12 | 5.38 | 4.80 | 5.04 | 5.04 | 2.02% | 9,667 |