Decoy Therapeutics Inc. (DCOY)
NASDAQ: DCOY · Real-Time Price · USD
4.110
+0.190 (4.85%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Decoy Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.97 | 4.12 | 3.85 | 4.11 | 4.11 | 4.85% | 16,226 |
| Jul 30, 2026 | 4.02 | 4.45 | 3.92 | 3.92 | 3.92 | -2.73% | 31,902 |
| Jul 29, 2026 | 3.97 | 4.32 | 3.90 | 4.03 | 4.03 | -0.25% | 44,139 |
| Jul 28, 2026 | 3.61 | 4.30 | 3.51 | 4.04 | 4.04 | 8.02% | 72,387 |
| Jul 27, 2026 | 4.07 | 4.43 | 3.71 | 3.74 | 3.74 | -25.79% | 1,079,494 |
| Jul 24, 2026 | 5.12 | 5.38 | 4.80 | 5.04 | 5.04 | 2.02% | 9,629 |
| Jul 23, 2026 | 5.00 | 5.30 | 4.80 | 4.94 | 4.94 | -0.20% | 13,128 |
| Jul 22, 2026 | 5.00 | 5.36 | 4.90 | 4.95 | 4.95 | 0.61% | 24,127 |
| Jul 21, 2026 | 5.16 | 5.31 | 4.91 | 4.92 | 4.92 | -7.26% | 14,592 |
| Jul 20, 2026 | 5.55 | 5.63 | 5.09 | 5.31 | 5.31 | -5.44% | 20,468 |
| Jul 17, 2026 | 5.79 | 6.06 | 5.49 | 5.61 | 5.61 | -6.34% | 14,250 |
| Jul 16, 2026 | 6.07 | 6.25 | 5.96 | 5.99 | 5.99 | -3.07% | 13,184 |
| Jul 15, 2026 | 5.60 | 6.18 | 5.60 | 6.18 | 6.18 | 7.48% | 13,099 |
| Jul 14, 2026 | 5.79 | 5.90 | 5.50 | 5.75 | 5.75 | -1.54% | 21,433 |
| Jul 13, 2026 | 5.77 | 5.90 | 5.49 | 5.84 | 5.84 | -1.18% | 18,861 |
| Jul 10, 2026 | 6.60 | 6.60 | 5.66 | 5.91 | 5.91 | -5.67% | 19,061 |
| Jul 9, 2026 | 5.91 | 6.75 | 5.64 | 6.27 | 6.27 | 8.96% | 33,353 |
| Jul 8, 2026 | 6.58 | 7.23 | 5.75 | 5.75 | 5.75 | -18.09% | 46,486 |
| Jul 7, 2026 | 7.00 | 7.30 | 6.75 | 7.02 | 7.02 | -3.17% | 11,765 |
| Jul 6, 2026 | 6.69 | 8.13 | 6.69 | 7.25 | 7.25 | -0.82% | 43,618 |
| Jul 2, 2026 | 7.26 | 8.33 | 7.00 | 7.31 | 7.31 | -4.07% | 84,756 |
| Jul 1, 2026 | 6.59 | 8.18 | 6.05 | 7.62 | 7.62 | 5.98% | 165,968 |
| Jun 30, 2026 | 6.86 | 7.70 | 6.14 | 7.19 | 7.19 | -25.03% | 286,640 |
| Jun 29, 2026 | 12.00 | 13.51 | 8.75 | 9.59 | 9.59 | 73.79% | 12,829,506 |
| Jun 26, 2026 | 5.86 | 6.04 | 5.49 | 5.52 | 5.52 | -6.76% | 5,227 |
| Jun 25, 2026 | 5.91 | 5.92 | 5.90 | 5.92 | 5.92 | -3.14% | 1,780 |
| Jun 24, 2026 | 5.92 | 6.24 | 5.90 | 6.11 | 6.11 | 1.83% | 3,752 |
| Jun 23, 2026 | 6.30 | 6.45 | 6.00 | 6.00 | 6.00 | -4.76% | 2,878 |
| Jun 22, 2026 | 6.28 | 6.90 | 6.00 | 6.30 | 6.30 | 3.79% | 8,831 |
| Jun 18, 2026 | 6.09 | 6.20 | 6.07 | 6.07 | 6.07 | 2.02% | 6,118 |
| Jun 17, 2026 | 5.90 | 6.58 | 5.90 | 5.95 | 5.95 | 1.19% | 18,283 |
| Jun 16, 2026 | 6.31 | 6.31 | 5.50 | 5.88 | 5.88 | -3.61% | 4,331 |
| Jun 15, 2026 | 6.40 | 6.40 | 6.09 | 6.10 | 6.10 | 1.50% | 3,958 |
| Jun 12, 2026 | 5.93 | 6.55 | 5.90 | 6.01 | 6.01 | 1.86% | 14,050 |
| Jun 11, 2026 | 5.61 | 6.00 | 5.50 | 5.90 | 5.90 | 5.55% | 8,134 |
| Jun 10, 2026 | 5.80 | 6.40 | 5.29 | 5.59 | 5.59 | 1.45% | 21,463 |
| Jun 9, 2026 | 6.49 | 7.00 | 5.06 | 5.51 | 5.51 | -11.84% | 17,503 |
| Jun 8, 2026 | 6.15 | 6.51 | 5.63 | 6.25 | 6.25 | -5.45% | 10,854 |
| Jun 5, 2026 | 6.55 | 7.26 | 6.31 | 6.61 | 6.61 | -1.49% | 22,084 |
| Jun 4, 2026 | 7.95 | 7.95 | 6.70 | 6.71 | 6.71 | -15.81% | 25,809 |
| Jun 3, 2026 | 8.63 | 8.77 | 7.95 | 7.97 | 7.97 | -7.43% | 24,768 |
| Jun 2, 2026 | 8.56 | 9.00 | 8.01 | 8.61 | 8.61 | 2.99% | 21,067 |
| Jun 1, 2026 | 9.34 | 9.57 | 8.25 | 8.36 | 8.36 | -6.28% | 40,230 |
| May 29, 2026 | 7.75 | 9.04 | 7.60 | 8.92 | 8.92 | 12.77% | 16,097 |
| May 28, 2026 | 8.02 | 8.28 | 7.91 | 7.91 | 7.91 | -1.74% | 10,885 |
| May 27, 2026 | 7.61 | 8.45 | 7.51 | 8.05 | 8.05 | 5.50% | 9,100 |
| May 26, 2026 | 7.61 | 8.25 | 7.25 | 7.63 | 7.63 | 4.52% | 24,722 |
| May 22, 2026 | 6.43 | 7.30 | 6.43 | 7.30 | 7.30 | 13.53% | 10,777 |
| May 21, 2026 | 5.49 | 6.86 | 5.49 | 6.43 | 6.43 | 15.65% | 27,484 |
| May 20, 2026 | 5.60 | 5.60 | 5.34 | 5.56 | 5.56 | 4.91% | 3,773 |