Decoy Therapeutics Inc. (DCOY)
NASDAQ: DCOY · Real-Time Price · USD
5.84
-0.07 (-1.18%)
At close: Jul 13, 2026, 4:00 PM EDT
5.79
-0.05 (-0.92%)
After-hours: Jul 13, 2026, 7:25 PM EDT
Decoy Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.77 | 5.90 | 5.49 | 5.84 | 5.84 | -1.18% | 18,438 |
| Jul 10, 2026 | 6.60 | 6.60 | 5.66 | 5.91 | 5.91 | -5.67% | 18,830 |
| Jul 9, 2026 | 5.91 | 6.75 | 5.64 | 6.27 | 6.27 | 8.96% | 32,022 |
| Jul 8, 2026 | 6.58 | 7.23 | 5.75 | 5.75 | 5.75 | -18.09% | 45,530 |
| Jul 7, 2026 | 7.00 | 7.30 | 6.75 | 7.02 | 7.02 | -3.17% | 9,992 |
| Jul 6, 2026 | 6.69 | 8.13 | 6.69 | 7.25 | 7.25 | -0.82% | 42,729 |
| 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 |
| May 19, 2026 | 5.00 | 5.55 | 4.76 | 5.30 | 5.30 | 13.98% | 20,461 |
| May 18, 2026 | 4.59 | 4.96 | 4.52 | 4.65 | 4.65 | 5.44% | 13,083 |
| 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 |