Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	62.80	63.07	60.46	61.36	61.36	-3.14%	920,141
Feb 19, 2026	63.58	64.83	61.92	63.35	63.35	-1.75%	769,924
Feb 18, 2026	63.76	66.83	63.76	64.48	64.48	-1.66%	1,201,677
Feb 17, 2026	55.67	67.27	55.51	65.57	65.57	17.19%	3,583,675
Feb 13, 2026	71.63	73.97	40.00	55.95	55.95	-21.91%	4,984,625
Feb 12, 2026	72.42	73.68	70.60	71.65	71.65	-0.47%	400,513
Feb 11, 2026	75.16	75.63	70.65	71.99	71.99	-3.69%	368,036
Feb 10, 2026	73.11	76.14	73.00	74.75	74.75	1.65%	344,864
Feb 9, 2026	79.80	79.80	72.61	73.54	73.54	-7.75%	532,064
Feb 6, 2026	79.64	81.28	78.75	79.72	79.72	1.77%	289,117
Feb 5, 2026	81.07	83.93	77.89	78.33	78.33	-4.07%	607,278
Feb 4, 2026	80.35	82.39	76.00	81.65	81.65	2.43%	665,884
Feb 3, 2026	80.86	81.19	77.65	79.71	79.71	-1.17%	242,037
Feb 2, 2026	76.63	80.97	76.29	80.65	80.65	4.31%	252,245
Jan 30, 2026	78.16	79.40	75.60	77.32	77.32	-1.57%	471,934
Jan 29, 2026	79.36	80.04	77.78	78.55	78.55	-1.82%	323,197
Jan 28, 2026	82.18	82.18	79.09	80.01	80.01	-2.59%	413,022
Jan 27, 2026	77.38	82.26	77.33	82.14	82.14	5.93%	327,368
Jan 26, 2026	75.31	78.68	74.42	77.54	77.54	1.59%	572,841
Jan 23, 2026	77.53	79.48	75.43	76.33	76.33	-2.39%	592,099
Jan 22, 2026	74.21	78.34	73.77	78.20	78.20	4.42%	731,385
Jan 21, 2026	73.79	75.25	73.78	74.89	74.89	1.20%	440,486
Jan 20, 2026	69.74	74.08	69.17	74.00	74.00	4.33%	469,892
Jan 16, 2026	71.12	73.07	70.31	70.93	70.93	-0.15%	454,807
Jan 15, 2026	72.47	77.07	70.45	71.04	71.04	-7.84%	1,625,951
Jan 14, 2026	75.48	78.12	74.69	77.08	77.08	2.17%	733,446
Jan 13, 2026	79.25	79.25	75.15	75.44	75.44	-4.53%	597,024
Jan 12, 2026	79.69	79.69	77.01	79.02	79.02	1.13%	476,112
Jan 9, 2026	79.34	80.53	77.83	78.14	78.14	-1.45%	247,697
Jan 8, 2026	79.86	81.90	78.00	79.29	79.29	-2.04%	263,340
Jan 7, 2026	77.89	81.18	77.11	80.94	80.94	4.63%	436,307
Jan 6, 2026	77.58	78.39	76.19	77.36	77.36	-1.62%	604,714
Jan 5, 2026	78.22	79.02	76.80	78.63	78.63	-0.58%	414,067
Jan 2, 2026	78.57	80.00	76.91	79.09	79.09	-0.40%	329,334
Dec 31, 2025	77.08	80.32	76.80	79.41	79.41	3.28%	406,294
Dec 30, 2025	77.84	78.81	76.24	76.89	76.89	-1.79%	603,983
Dec 29, 2025	80.79	80.79	77.87	78.29	78.29	-2.54%	386,834
Dec 26, 2025	79.85	80.64	79.76	80.33	80.33	-0.12%	218,065
Dec 24, 2025	80.00	80.73	79.31	80.43	80.43	0.76%	168,390
Dec 23, 2025	79.26	81.24	79.22	79.82	79.82	0.35%	329,956
Dec 22, 2025	80.51	81.49	77.25	79.54	79.54	-0.62%	794,937
Dec 19, 2025	91.90	92.00	71.41	80.04	80.04	-11.50%	4,224,651
Dec 18, 2025	88.00	90.92	88.00	90.44	90.44	3.37%	439,698
Dec 17, 2025	91.20	91.60	86.75	87.49	87.49	-4.35%	570,242
Dec 16, 2025	90.90	91.78	90.17	91.47	91.47	-0.58%	639,420
Dec 15, 2025	92.16	92.60	90.01	92.00	92.00	0.16%	792,687
Dec 12, 2025	92.95	94.51	91.52	91.85	91.85	-1.87%	523,886
Dec 11, 2025	93.36	94.45	90.40	93.60	93.60	0.81%	624,131
Dec 10, 2025	91.34	93.18	90.41	92.85	92.85	1.23%	304,002
Dec 9, 2025	92.10	92.89	89.86	91.72	91.72	-0.56%	424,174