Design Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.51	11.04	10.51	10.97	10.97	4.18%	562,644
Jun 11, 2026	10.70	10.84	10.31	10.53	10.53	-1.22%	696,584
Jun 10, 2026	10.53	11.13	10.52	10.66	10.66	1.04%	614,456
Jun 9, 2026	10.63	10.84	10.25	10.55	10.55	0.86%	466,540
Jun 8, 2026	10.76	11.00	10.11	10.46	10.46	-1.78%	700,056
Jun 5, 2026	10.69	10.92	10.51	10.65	10.65	-1.02%	779,486
Jun 4, 2026	10.44	10.88	10.43	10.76	10.76	3.07%	388,359
Jun 3, 2026	10.15	10.60	10.15	10.44	10.44	2.65%	633,640
Jun 2, 2026	10.30	10.39	9.87	10.17	10.17	-2.59%	1,048,947
Jun 1, 2026	10.41	10.78	10.11	10.44	10.44	-0.38%	1,522,272
May 29, 2026	10.71	10.81	10.33	10.48	10.48	-2.42%	1,579,997
May 28, 2026	11.80	11.80	10.67	10.74	10.74	-3.24%	625,197
May 27, 2026	11.50	11.88	11.06	11.10	11.10	-2.63%	842,546
May 26, 2026	10.99	11.68	10.98	11.40	11.40	3.92%	1,035,758
May 22, 2026	11.07	11.43	10.80	10.97	10.97	-0.36%	1,040,711
May 21, 2026	11.08	11.20	10.70	11.01	11.01	-0.81%	1,127,464
May 20, 2026	10.60	11.56	10.31	11.10	11.10	5.82%	2,502,113
May 19, 2026	10.69	10.89	10.10	10.49	10.49	-1.96%	2,163,991
May 18, 2026	15.76	16.95	10.00	10.70	10.70	-25.54%	7,574,297
May 15, 2026	14.31	14.43	13.85	14.37	14.37	-1.17%	623,613
May 14, 2026	15.62	15.62	14.40	14.54	14.54	-6.91%	296,995
May 13, 2026	15.69	15.95	15.21	15.62	15.62	-1.08%	764,119
May 12, 2026	15.67	16.20	15.36	15.79	15.79	1.15%	496,922
May 11, 2026	14.50	15.75	14.36	15.61	15.61	9.77%	721,866
May 8, 2026	14.02	14.60	13.97	14.22	14.22	0.85%	402,991
May 7, 2026	14.55	14.68	13.96	14.10	14.10	-3.09%	394,077
May 6, 2026	13.18	14.58	12.95	14.55	14.55	8.50%	783,482
May 5, 2026	13.34	13.78	13.19	13.41	13.41	1.82%	677,232
May 4, 2026	13.45	14.19	13.13	13.17	13.17	-0.98%	414,236
May 1, 2026	13.51	13.96	12.95	13.30	13.30	-2.21%	498,669
Apr 30, 2026	15.76	15.76	13.57	13.60	13.60	-13.87%	1,000,166
Apr 29, 2026	13.00	17.25	12.99	15.79	15.79	23.26%	2,691,593
Apr 28, 2026	12.77	13.24	12.77	12.81	12.81	-	219,119
Apr 27, 2026	12.48	13.15	12.47	12.81	12.81	2.23%	318,418
Apr 24, 2026	12.96	13.11	11.94	12.53	12.53	-1.96%	413,178
Apr 23, 2026	13.34	13.42	12.67	12.78	12.78	-4.41%	548,594
Apr 22, 2026	13.31	13.51	13.14	13.37	13.37	0.60%	493,739
Apr 21, 2026	13.16	13.54	12.81	13.29	13.29	0.99%	453,772
Apr 20, 2026	13.02	13.42	12.57	13.16	13.16	0.30%	152,780
Apr 17, 2026	12.79	13.50	12.60	13.12	13.12	4.88%	302,672
Apr 16, 2026	12.76	12.76	12.20	12.51	12.51	-1.88%	563,851
Apr 15, 2026	12.62	12.98	12.44	12.75	12.75	0.87%	428,276
Apr 14, 2026	12.30	12.74	12.30	12.64	12.64	2.35%	311,396
Apr 13, 2026	12.18	12.47	12.11	12.35	12.35	1.56%	132,013
Apr 10, 2026	12.50	12.57	11.92	12.16	12.16	-2.64%	193,932
Apr 9, 2026	12.53	12.79	12.23	12.49	12.49	-1.42%	203,992
Apr 8, 2026	12.71	12.84	12.30	12.67	12.67	3.68%	312,585
Apr 7, 2026	12.48	12.75	11.90	12.22	12.22	-2.47%	364,706
Apr 6, 2026	11.30	12.62	11.27	12.53	12.53	11.58%	719,351
Apr 2, 2026	10.78	11.30	10.71	11.23	11.23	2.00%	314,296