Design Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	12.18	12.47	12.11	12.32	-	1.32%	34,183
Apr 10, 2026	12.50	12.57	11.92	12.16	12.16	-2.64%	193,552
Apr 9, 2026	12.53	12.79	12.23	12.49	12.49	-1.42%	203,915
Apr 8, 2026	12.71	12.84	12.30	12.67	12.67	3.68%	309,566
Apr 7, 2026	12.48	12.75	11.90	12.22	12.22	-2.47%	364,478
Apr 6, 2026	11.30	12.62	11.27	12.53	12.53	11.58%	719,102
Apr 2, 2026	10.78	11.30	10.71	11.23	11.23	2.00%	313,220
Apr 1, 2026	10.74	11.18	10.74	11.01	11.01	3.48%	331,738
Mar 31, 2026	10.55	11.02	10.55	10.64	10.64	2.60%	267,928
Mar 30, 2026	10.52	10.70	10.30	10.37	10.37	-1.52%	183,373
Mar 27, 2026	10.68	10.80	10.33	10.53	10.53	-1.68%	184,542
Mar 26, 2026	10.52	10.93	10.52	10.71	10.71	-0.19%	153,916
Mar 25, 2026	10.41	10.97	10.41	10.73	10.73	4.07%	317,782
Mar 24, 2026	10.06	10.39	9.90	10.31	10.31	1.38%	187,752
Mar 23, 2026	10.51	10.61	9.98	10.17	10.17	-1.36%	277,726
Mar 20, 2026	10.26	10.49	10.17	10.31	10.31	0.49%	394,353
Mar 19, 2026	10.18	10.45	9.95	10.26	10.26	-0.39%	175,114
Mar 18, 2026	10.96	10.99	10.25	10.30	10.30	-6.70%	354,359
Mar 17, 2026	10.98	11.09	10.32	11.04	11.04	0.45%	393,885
Mar 16, 2026	10.58	11.23	10.24	10.99	10.99	8.60%	1,166,573
Mar 13, 2026	10.15	10.35	9.87	10.12	10.12	1.00%	337,829
Mar 12, 2026	9.89	10.16	9.76	10.02	10.02	0.10%	244,280
Mar 11, 2026	9.99	10.71	9.91	10.01	10.01	0.20%	155,227
Mar 10, 2026	10.54	10.83	9.69	9.99	9.99	-3.66%	234,324
Mar 9, 2026	9.93	10.43	9.93	10.37	10.37	3.18%	163,251
Mar 6, 2026	9.86	10.15	9.85	10.05	10.05	-0.40%	165,569
Mar 5, 2026	10.37	10.37	9.87	10.09	10.09	-2.70%	272,442
Mar 4, 2026	10.16	10.64	10.03	10.37	10.37	3.70%	209,204
Mar 3, 2026	9.94	10.43	9.86	10.00	10.00	-2.25%	219,352
Mar 2, 2026	10.19	10.47	9.88	10.23	10.23	-2.01%	154,333
Feb 27, 2026	10.53	10.73	10.38	10.44	10.44	-2.25%	115,673
Feb 26, 2026	11.00	11.00	10.41	10.68	10.68	-2.64%	131,553
Feb 25, 2026	10.65	11.14	10.51	10.97	10.97	3.49%	331,669
Feb 24, 2026	10.38	10.71	10.31	10.60	10.60	2.42%	186,936
Feb 23, 2026	10.12	10.47	10.01	10.35	10.35	2.37%	119,553
Feb 20, 2026	10.17	10.44	9.88	10.11	10.11	-1.65%	172,544
Feb 19, 2026	9.98	10.33	9.70	10.28	10.28	2.49%	455,797
Feb 18, 2026	10.14	10.40	10.00	10.03	10.03	-0.89%	147,075
Feb 17, 2026	10.08	10.25	9.91	10.12	10.12	0.50%	144,550
Feb 13, 2026	10.10	10.21	9.91	10.07	10.07	0.20%	178,912
Feb 12, 2026	10.43	10.55	9.91	10.05	10.05	-2.99%	128,047
Feb 11, 2026	10.22	10.45	9.93	10.36	10.36	1.27%	226,874
Feb 10, 2026	10.32	10.58	10.18	10.23	10.23	-1.45%	141,144
Feb 9, 2026	10.25	10.59	10.02	10.38	10.38	1.07%	121,241
Feb 6, 2026	10.20	10.33	9.93	10.27	10.27	3.22%	246,779
Feb 5, 2026	9.66	10.24	9.54	9.95	9.95	-0.50%	272,466
Feb 4, 2026	10.36	10.68	9.85	10.00	10.00	-3.57%	229,056
Feb 3, 2026	10.41	10.75	10.24	10.37	10.37	-0.38%	148,785
Feb 2, 2026	10.15	10.73	10.15	10.41	10.41	1.96%	245,688
Jan 30, 2026	10.48	10.69	9.82	10.21	10.21	-3.41%	453,530