Decoy Therapeutics Inc. (DCOY)
NASDAQ: DCOY · Real-Time Price · USD
6.38
+0.08 (1.34%)
Jun 23, 2026, 12:49 PM EDT - Market open
Decoy Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.23 | 6.43 | 6.23 | 6.30 | - | - | 331 |
| Jun 22, 2026 | 6.28 | 6.90 | 6.00 | 6.30 | 6.30 | 3.79% | 8,812 |
| Jun 18, 2026 | 6.09 | 6.20 | 6.07 | 6.07 | 6.07 | 2.02% | 6,103 |
| Jun 17, 2026 | 5.90 | 6.58 | 5.90 | 5.95 | 5.95 | 1.19% | 15,933 |
| 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% | 9,459 |
| Jun 11, 2026 | 5.61 | 6.00 | 5.50 | 5.90 | 5.90 | 5.55% | 7,556 |
| Jun 10, 2026 | 5.80 | 6.40 | 5.29 | 5.59 | 5.59 | 1.45% | 21,460 |
| Jun 9, 2026 | 6.49 | 7.00 | 5.06 | 5.51 | 5.51 | -11.84% | 17,479 |
| Jun 8, 2026 | 6.15 | 6.51 | 5.63 | 6.25 | 6.25 | -5.45% | 10,851 |
| Jun 5, 2026 | 6.55 | 7.26 | 6.31 | 6.61 | 6.61 | -1.49% | 20,654 |
| Jun 4, 2026 | 7.95 | 7.95 | 6.70 | 6.71 | 6.71 | -15.81% | 25,295 |
| Jun 3, 2026 | 8.63 | 8.77 | 7.95 | 7.97 | 7.97 | -7.43% | 24,582 |
| Jun 2, 2026 | 8.56 | 9.00 | 8.01 | 8.61 | 8.61 | 2.99% | 21,062 |
| 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% | 15,701 |
| May 28, 2026 | 8.02 | 8.28 | 7.91 | 7.91 | 7.91 | -1.74% | 10,866 |
| 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% | 24,721 |
| May 22, 2026 | 6.43 | 7.30 | 6.43 | 7.30 | 7.30 | 13.53% | 10,535 |
| May 21, 2026 | 5.49 | 6.86 | 5.49 | 6.43 | 6.43 | 15.65% | 27,473 |
| May 20, 2026 | 5.60 | 5.60 | 5.34 | 5.56 | 5.56 | 4.91% | 3,754 |
| May 19, 2026 | 5.00 | 5.55 | 4.76 | 5.30 | 5.30 | 13.98% | 20,435 |
| May 18, 2026 | 4.59 | 4.96 | 4.52 | 4.65 | 4.65 | 5.44% | 12,994 |
| May 15, 2026 | 4.50 | 4.64 | 4.32 | 4.41 | 4.41 | -2.43% | 6,084 |
| May 14, 2026 | 4.82 | 5.00 | 4.52 | 4.52 | 4.52 | -6.22% | 10,971 |
| May 13, 2026 | 5.12 | 5.63 | 4.82 | 4.82 | 4.82 | -6.41% | 14,337 |
| May 12, 2026 | 5.51 | 5.78 | 5.09 | 5.15 | 5.15 | -5.33% | 9,920 |
| May 11, 2026 | 5.71 | 5.90 | 5.40 | 5.44 | 5.44 | -4.90% | 9,601 |
| May 8, 2026 | 5.70 | 6.01 | 5.70 | 5.72 | 5.72 | -0.35% | 6,877 |
| May 7, 2026 | 6.01 | 6.01 | 5.51 | 5.74 | 5.74 | -4.49% | 2,192 |
| May 6, 2026 | 5.80 | 6.02 | 5.65 | 6.01 | 6.01 | 2.91% | 11,495 |
| May 5, 2026 | 6.00 | 6.24 | 5.81 | 5.84 | 5.84 | -0.93% | 10,689 |
| May 4, 2026 | 5.70 | 6.10 | 5.70 | 5.90 | 5.90 | -0.08% | 6,063 |
| May 1, 2026 | 5.81 | 6.01 | 5.80 | 5.90 | 5.90 | -2.48% | 4,271 |
| Apr 30, 2026 | 5.47 | 6.05 | 5.47 | 6.05 | 6.05 | 9.21% | 6,548 |
| Apr 29, 2026 | 5.45 | 5.56 | 5.25 | 5.54 | 5.54 | 1.19% | 10,659 |
| Apr 28, 2026 | 5.39 | 5.50 | 5.15 | 5.48 | 5.48 | -0.64% | 14,151 |
| Apr 27, 2026 | 5.49 | 6.00 | 5.40 | 5.51 | 5.51 | 1.57% | 16,857 |
| Apr 24, 2026 | 5.27 | 5.53 | 5.20 | 5.43 | 5.43 | 0.09% | 8,268 |
| Apr 23, 2026 | 5.64 | 5.64 | 5.29 | 5.42 | 5.42 | 0.18% | 6,596 |
| Apr 22, 2026 | 5.64 | 5.81 | 5.37 | 5.41 | 5.41 | -7.36% | 23,844 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.79 | 5.84 | 5.84 | -0.85% | 2,496 |
| Apr 20, 2026 | 5.64 | 6.00 | 5.63 | 5.89 | 5.89 | 1.38% | 4,764 |
| Apr 17, 2026 | 6.05 | 6.48 | 5.55 | 5.81 | 5.81 | -1.02% | 35,300 |
| Apr 16, 2026 | 6.13 | 6.31 | 5.68 | 5.87 | 5.87 | -5.48% | 18,037 |
| Apr 15, 2026 | 6.05 | 6.40 | 6.03 | 6.21 | 6.21 | 0.16% | 5,590 |
| Apr 14, 2026 | 6.16 | 6.25 | 6.09 | 6.20 | 6.20 | 2.14% | 6,800 |
| Apr 13, 2026 | 6.11 | 6.70 | 5.84 | 6.07 | 6.07 | 3.94% | 11,524 |