Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	18.94	19.00	17.98	18.26	18.26	-5.83%	1,691,670
Jan 7, 2026	18.46	19.90	18.25	19.39	19.39	7.01%	2,140,904
Jan 6, 2026	18.04	18.39	17.67	18.12	18.12	-0.60%	2,541,364
Jan 5, 2026	18.41	18.61	17.58	18.23	18.23	-1.46%	3,224,912
Jan 2, 2026	19.59	19.79	18.00	18.50	18.50	-5.42%	2,653,797
Dec 31, 2025	19.18	19.81	19.03	19.56	19.56	1.87%	1,433,842
Dec 30, 2025	19.43	19.82	18.92	19.20	19.20	-1.99%	1,985,037
Dec 29, 2025	19.96	20.17	19.53	19.59	19.59	-2.25%	2,232,428
Dec 26, 2025	20.35	20.35	19.68	20.04	20.04	-1.52%	964,713
Dec 24, 2025	20.33	20.74	20.23	20.35	20.35	-0.29%	970,975
Dec 23, 2025	20.69	21.00	20.26	20.41	20.41	-1.78%	1,055,691
Dec 22, 2025	19.80	20.94	19.51	20.78	20.78	4.69%	1,421,640
Dec 19, 2025	18.76	20.11	18.73	19.85	19.85	7.01%	4,120,125
Dec 18, 2025	19.14	19.43	18.43	18.55	18.55	-1.85%	1,812,374
Dec 17, 2025	19.54	19.86	18.78	18.90	18.90	-3.32%	2,170,106
Dec 16, 2025	19.33	19.84	19.06	19.55	19.55	-0.20%	3,230,361
Dec 15, 2025	19.31	19.87	19.15	19.59	19.59	1.66%	2,790,968
Dec 12, 2025	19.51	19.96	19.20	19.27	19.27	-0.77%	4,454,140
Dec 11, 2025	20.05	20.80	19.20	19.42	19.42	-1.37%	3,284,083
Dec 10, 2025	19.57	20.60	19.25	19.69	19.69	6.78%	9,976,509
Dec 9, 2025	21.41	21.68	18.21	18.44	18.44	-16.94%	6,355,172
Dec 8, 2025	21.59	23.96	21.13	22.20	22.20	9.47%	8,161,312
Dec 5, 2025	20.68	21.00	20.14	20.28	20.28	-1.79%	2,574,611
Dec 4, 2025	20.02	21.09	19.63	20.65	20.65	2.79%	2,105,609
Dec 3, 2025	20.27	20.56	19.65	20.09	20.09	0.50%	2,539,336
Dec 2, 2025	20.74	21.08	19.45	19.99	19.99	-3.01%	3,325,099
Dec 1, 2025	21.30	21.58	20.55	20.61	20.61	-5.89%	1,611,533
Nov 28, 2025	21.20	22.29	20.59	21.90	21.90	3.45%	2,258,428
Nov 26, 2025	21.00	21.62	20.81	21.17	21.17	1.78%	3,078,387
Nov 25, 2025	21.53	21.79	20.44	20.80	20.80	-4.01%	2,570,117
Nov 24, 2025	21.30	22.27	21.10	21.67	21.67	2.31%	2,180,615
Nov 21, 2025	19.91	21.24	19.67	21.18	21.18	5.27%	1,907,973
Nov 20, 2025	21.05	21.98	20.03	20.12	20.12	-2.33%	2,034,972
Nov 19, 2025	20.67	21.65	20.48	20.60	20.60	-1.72%	1,991,580
Nov 18, 2025	19.91	21.31	19.53	20.96	20.96	3.56%	2,101,283
Nov 17, 2025	18.61	22.00	18.42	20.24	20.24	7.72%	4,272,835
Nov 14, 2025	18.34	19.41	18.34	18.79	18.79	-0.21%	1,896,104
Nov 13, 2025	18.32	19.19	18.20	18.83	18.83	1.18%	1,497,845
Nov 12, 2025	19.41	20.07	18.60	18.61	18.61	-5.39%	1,784,489
Nov 11, 2025	18.39	19.75	18.18	19.67	19.67	6.27%	2,179,844
Nov 10, 2025	18.78	19.00	18.12	18.51	18.51	0.82%	2,038,066
Nov 7, 2025	17.81	18.39	17.03	18.36	18.36	0.85%	3,622,580
Nov 6, 2025	21.06	21.18	17.24	18.21	18.21	-12.89%	5,272,749
Nov 5, 2025	21.44	21.45	20.39	20.90	20.90	-2.88%	2,368,697
Nov 4, 2025	23.86	23.91	21.25	21.52	21.52	-10.74%	3,084,071
Nov 3, 2025	22.50	24.25	21.77	24.11	24.11	6.78%	2,847,674
Oct 31, 2025	23.21	23.35	22.23	22.58	22.58	-4.12%	3,002,665
Oct 30, 2025	23.49	24.11	23.26	23.55	23.55	-0.34%	2,240,050
Oct 29, 2025	24.28	24.52	23.04	23.63	23.63	-2.72%	3,458,724
Oct 28, 2025	24.13	25.00	23.78	24.29	24.29	0.50%	3,516,414