Design Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.01	13.09	12.16	12.40	-	-5.78%	647,587
Sep 22, 2026	12.41	13.30	12.40	13.16	13.16	4.86%	506,384
Sep 21, 2026	12.35	12.65	12.15	12.55	12.55	2.53%	505,771
Sep 18, 2026	12.81	12.88	12.24	12.24	12.24	-4.45%	2,554,959
Sep 17, 2026	12.73	12.90	12.17	12.81	12.81	2.44%	601,179
Sep 16, 2026	12.34	12.86	12.22	12.51	12.51	2.29%	985,135
Sep 15, 2026	13.47	13.52	12.16	12.23	12.23	-9.58%	1,280,373
Sep 14, 2026	14.71	14.76	13.43	13.52	13.52	-7.59%	1,256,897
Sep 11, 2026	14.99	15.14	14.43	14.63	14.63	-1.15%	715,238
Sep 10, 2026	14.81	15.00	14.51	14.80	14.80	-1.46%	652,997
Sep 9, 2026	15.12	15.49	14.87	15.02	15.02	-1.38%	821,136
Sep 8, 2026	15.00	15.39	14.71	15.23	15.23	0.59%	775,062
Sep 4, 2026	14.96	15.35	14.96	15.14	15.14	0.73%	256,617
Sep 3, 2026	15.49	15.49	14.83	15.03	15.03	-3.22%	376,169
Sep 2, 2026	15.25	15.75	15.17	15.53	15.53	2.58%	1,003,357
Sep 1, 2026	14.95	15.22	14.64	15.14	15.14	0.33%	476,963
Aug 31, 2026	15.00	15.21	14.38	15.09	15.09	-0.13%	704,386
Aug 28, 2026	15.12	15.36	14.80	15.11	15.11	-0.92%	820,755
Aug 27, 2026	15.58	15.79	15.20	15.25	15.25	-2.18%	389,230
Aug 26, 2026	15.60	15.83	15.30	15.59	15.59	-0.57%	718,728
Aug 25, 2026	15.44	15.96	15.27	15.68	15.68	2.95%	608,109
Aug 24, 2026	14.91	15.47	14.64	15.23	15.23	1.60%	408,654
Aug 21, 2026	15.66	15.83	14.98	14.99	14.99	-3.66%	552,135
Aug 20, 2026	15.69	15.83	15.31	15.56	15.56	-2.38%	511,045
Aug 19, 2026	15.50	16.12	15.30	15.94	15.94	4.39%	706,353
Aug 18, 2026	14.97	15.39	14.85	15.27	15.27	1.13%	917,957
Aug 17, 2026	14.75	15.11	14.31	15.10	15.10	1.82%	544,264
Aug 14, 2026	14.41	14.87	14.02	14.83	14.83	3.06%	259,842
Aug 13, 2026	14.77	14.89	14.37	14.39	14.39	-1.84%	406,836
Aug 12, 2026	14.70	14.90	14.53	14.66	14.66	0.27%	465,709
Aug 11, 2026	14.37	14.72	14.20	14.62	14.62	2.02%	313,443
Aug 10, 2026	14.02	14.49	13.88	14.33	14.33	2.43%	490,560
Aug 7, 2026	13.97	14.17	13.65	13.99	13.99	1.60%	418,867
Aug 6, 2026	13.54	14.14	13.51	13.77	13.77	1.47%	353,680
Aug 5, 2026	13.36	13.65	13.08	13.57	13.57	2.80%	472,064
Aug 4, 2026	12.89	13.23	12.62	13.20	13.20	3.45%	273,494
Aug 3, 2026	12.04	12.80	11.67	12.76	12.76	4.76%	477,912
Jul 31, 2026	12.62	13.36	12.06	12.18	12.18	-3.49%	628,264
Jul 30, 2026	12.05	12.82	12.05	12.62	12.62	4.99%	544,638
Jul 29, 2026	11.94	12.28	11.78	12.02	12.02	1.26%	555,047
Jul 28, 2026	11.88	12.14	11.45	11.87	11.87	-0.08%	489,103
Jul 27, 2026	12.86	12.86	11.77	11.88	11.88	0.85%	323,092
Jul 24, 2026	11.69	12.08	11.37	11.78	11.78	1.29%	417,084
Jul 23, 2026	11.56	11.86	11.51	11.63	11.63	-1.27%	403,094
Jul 22, 2026	12.04	12.06	11.67	11.78	11.78	-2.32%	469,896
Jul 21, 2026	11.91	12.10	11.79	12.06	12.06	1.60%	413,288
Jul 20, 2026	12.57	12.89	11.79	11.87	11.87	-5.57%	433,878
Jul 17, 2026	12.29	12.92	12.19	12.57	12.57	-0.32%	468,167
Jul 16, 2026	13.46	14.16	12.29	12.61	12.61	-6.73%	900,806
Jul 15, 2026	13.62	13.75	13.28	13.52	13.52	-1.10%	396,307