Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	17.55	18.06	17.31	17.90	-	1.13%	1,452,274
Jan 28, 2026	17.91	18.23	17.28	17.70	17.70	-1.88%	1,858,828
Jan 27, 2026	17.96	18.58	17.85	18.04	18.04	0.22%	1,599,241
Jan 26, 2026	17.73	18.20	17.42	18.00	18.00	-	2,527,597
Jan 23, 2026	18.00	18.32	17.61	18.00	18.00	-0.44%	2,748,341
Jan 22, 2026	17.50	18.24	17.38	18.08	18.08	3.31%	2,866,624
Jan 21, 2026	16.51	17.57	16.43	17.50	17.50	5.55%	1,397,483
Jan 20, 2026	16.52	16.80	16.00	16.58	16.58	-0.75%	2,069,989
Jan 16, 2026	16.66	17.24	16.40	16.71	16.71	1.74%	1,960,803
Jan 15, 2026	17.41	17.50	16.30	16.42	16.42	-5.90%	1,478,954
Jan 14, 2026	17.04	17.48	16.86	17.45	17.45	2.41%	3,629,228
Jan 13, 2026	17.24	17.46	16.76	17.04	17.04	-2.41%	2,328,665
Jan 12, 2026	17.88	17.88	16.96	17.46	17.46	-1.74%	1,877,815
Jan 9, 2026	18.47	18.73	17.70	17.77	17.77	-2.68%	1,321,409
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