Decoy Therapeutics Inc. (DCOY)
NASDAQ: DCOY · Real-Time Price · USD
5.84
-0.05 (-0.85%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Decoy Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,288 |
| Apr 16, 2026 | 6.13 | 6.31 | 5.68 | 5.87 | 5.87 | -5.48% | 18,006 |
| 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% | 6,793 |
| Apr 13, 2026 | 6.11 | 6.70 | 5.84 | 6.07 | 6.07 | 3.94% | 11,509 |
| Apr 10, 2026 | 5.83 | 6.15 | 5.80 | 5.84 | 5.84 | -2.67% | 10,048 |
| Apr 9, 2026 | 5.80 | 6.05 | 5.63 | 6.00 | 6.00 | 6.57% | 13,492 |
| Apr 8, 2026 | 5.52 | 5.98 | 5.50 | 5.63 | 5.63 | -3.68% | 31,299 |
| Apr 7, 2026 | 6.05 | 6.05 | 5.40 | 5.85 | 5.85 | -0.76% | 10,689 |
| Apr 6, 2026 | 5.90 | 6.44 | 5.89 | 5.89 | 5.89 | 1.55% | 12,097 |
| Apr 2, 2026 | 6.27 | 6.48 | 5.60 | 5.80 | 5.80 | -8.23% | 13,591 |
| Apr 1, 2026 | 6.89 | 6.89 | 6.07 | 6.32 | 6.32 | -3.23% | 19,498 |
| Mar 31, 2026 | 6.75 | 6.99 | 5.94 | 6.53 | 6.53 | -3.39% | 38,825 |
| Mar 30, 2026 | 6.09 | 7.50 | 6.09 | 6.76 | 6.76 | 7.30% | 80,734 |
| Mar 27, 2026 | 7.09 | 7.15 | 6.20 | 6.30 | 6.30 | -10.32% | 12,308 |
| Mar 26, 2026 | 7.30 | 7.39 | 7.00 | 7.03 | 7.03 | -4.42% | 18,281 |
| Mar 25, 2026 | 7.25 | 7.47 | 7.25 | 7.35 | 7.35 | 1.10% | 6,648 |
| Mar 24, 2026 | 7.42 | 7.52 | 7.27 | 7.27 | 7.27 | -2.68% | 5,247 |
| Mar 23, 2026 | 7.37 | 7.85 | 7.37 | 7.47 | 7.47 | - | 6,281 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.24 | 7.47 | 7.47 | -6.51% | 16,922 |
| Mar 19, 2026 | 7.84 | 8.00 | 7.70 | 7.99 | 7.99 | 0.50% | 12,826 |
| Mar 18, 2026 | 7.94 | 8.07 | 7.80 | 7.95 | 7.95 | -1.61% | 12,220 |
| Mar 17, 2026 | 8.00 | 8.39 | 7.90 | 8.08 | 8.08 | 0.87% | 12,656 |
| Mar 16, 2026 | 7.58 | 8.07 | 7.58 | 8.01 | 8.01 | 5.12% | 10,594 |
| Mar 13, 2026 | 7.60 | 7.97 | 7.43 | 7.62 | 7.62 | 1.74% | 20,757 |
| Mar 12, 2026 | 7.50 | 7.63 | 7.40 | 7.49 | 7.49 | -4.71% | 15,848 |
| Mar 11, 2026 | 8.05 | 8.42 | 7.58 | 7.86 | 7.86 | -4.84% | 267,443 |
| Mar 10, 2026 | 8.47 | 9.09 | 8.25 | 8.26 | 8.26 | -4.07% | 30,807 |
| Mar 9, 2026 | 7.38 | 8.68 | 6.95 | 8.61 | 8.61 | 13.56% | 44,200 |
| Mar 6, 2026 | 6.48 | 7.68 | 6.38 | 7.58 | 7.58 | 8.47% | 13,886 |
| Mar 5, 2026 | 7.68 | 7.73 | 6.86 | 6.99 | 6.99 | -11.34% | 31,221 |
| Mar 4, 2026 | 7.86 | 8.24 | 7.86 | 7.88 | 7.88 | -0.47% | 5,352 |
| Mar 3, 2026 | 7.86 | 8.81 | 7.86 | 7.92 | 7.92 | -0.14% | 12,554 |
| Mar 2, 2026 | 7.92 | 8.46 | 7.92 | 7.93 | 7.93 | -2.94% | 3,387 |
| Feb 27, 2026 | 8.28 | 8.62 | 8.04 | 8.17 | 8.17 | -0.29% | 6,155 |
| Feb 26, 2026 | 8.10 | 8.60 | 8.02 | 8.20 | 8.20 | 0.15% | 5,706 |
| Feb 25, 2026 | 8.30 | 8.50 | 8.17 | 8.18 | 8.18 | -3.67% | 8,615 |
| Feb 24, 2026 | 8.40 | 8.76 | 8.16 | 8.50 | 8.50 | 0.97% | 4,467 |
| Feb 23, 2026 | 8.88 | 8.88 | 8.29 | 8.41 | 8.41 | -5.52% | 9,279 |
| Feb 20, 2026 | 9.59 | 9.60 | 8.88 | 8.91 | 8.91 | -7.05% | 7,931 |
| Feb 19, 2026 | 9.36 | 9.84 | 8.91 | 9.58 | 9.58 | 5.08% | 17,449 |
| Feb 18, 2026 | 8.98 | 9.24 | 8.55 | 9.12 | 9.12 | 1.32% | 3,044 |
| Feb 17, 2026 | 8.41 | 9.40 | 8.41 | 9.00 | 9.00 | 1.50% | 5,105 |
| Feb 13, 2026 | 8.98 | 9.00 | 8.37 | 8.87 | 8.87 | -1.50% | 6,603 |
| Feb 12, 2026 | 8.62 | 9.24 | 8.28 | 9.00 | 9.00 | 3.32% | 10,468 |
| Feb 11, 2026 | 8.66 | 9.24 | 7.98 | 8.71 | 8.71 | -2.95% | 22,520 |
| Feb 10, 2026 | 9.08 | 10.08 | 8.64 | 8.98 | 8.98 | -2.85% | 37,592 |
| Feb 9, 2026 | 8.82 | 9.31 | 8.64 | 9.24 | 9.24 | -1.27% | 9,629 |