Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	91.90	92.00	71.41	78.65	-	-13.04%	3,183,195
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
Dec 8, 2025	95.40	99.50	91.88	92.24	92.24	-1.09%	632,934
Dec 5, 2025	93.60	95.67	92.06	93.26	93.26	-0.57%	234,680
Dec 4, 2025	91.22	94.58	91.22	93.79	93.79	1.53%	280,441
Dec 3, 2025	90.74	92.62	87.18	92.38	92.38	2.96%	389,501
Dec 2, 2025	91.95	93.33	89.44	89.72	89.72	-2.15%	500,372
Dec 1, 2025	93.05	96.18	91.32	91.69	91.69	-1.79%	603,734
Nov 28, 2025	94.52	94.52	92.84	93.36	93.36	-0.42%	248,702
Nov 26, 2025	92.24	94.13	91.73	93.75	93.75	1.32%	609,089
Nov 25, 2025	94.01	95.14	91.62	92.53	92.53	-1.68%	535,277
Nov 24, 2025	93.70	97.12	93.69	94.11	94.11	1.63%	1,705,128
Nov 21, 2025	90.35	94.89	87.94	92.60	92.60	2.49%	853,658
Nov 20, 2025	92.10	94.40	89.80	90.35	90.35	-0.43%	556,358
Nov 19, 2025	90.38	92.68	89.90	90.74	90.74	1.11%	676,851
Nov 18, 2025	88.71	90.70	87.56	89.74	89.74	0.10%	237,975
Nov 17, 2025	90.29	92.66	88.23	89.65	89.65	-0.33%	733,757
Nov 14, 2025	87.00	90.85	86.93	89.95	89.95	3.34%	554,269
Nov 13, 2025	85.37	87.85	83.00	87.04	87.04	1.19%	436,715
Nov 12, 2025	85.32	87.61	85.32	86.02	86.02	-0.06%	221,685
Nov 11, 2025	83.20	86.31	81.78	86.07	86.07	2.98%	676,971
Nov 10, 2025	85.05	86.12	82.24	83.58	83.58	-0.32%	334,520
Nov 7, 2025	87.00	87.00	83.12	83.85	83.85	-3.62%	272,440
Nov 6, 2025	87.85	90.39	86.20	87.00	87.00	-1.48%	642,604
Nov 5, 2025	85.78	88.54	85.14	88.31	88.31	2.61%	316,405
Nov 4, 2025	83.01	87.13	83.01	86.06	86.06	1.62%	380,298
Nov 3, 2025	86.94	87.50	83.40	84.69	84.69	-1.77%	524,532
Oct 31, 2025	85.88	87.00	84.52	86.22	86.22	0.55%	252,817
Oct 30, 2025	85.87	86.94	84.78	85.75	85.75	0.88%	283,803
Oct 29, 2025	87.51	87.51	83.95	85.00	85.00	-2.98%	340,759
Oct 28, 2025	89.79	89.79	87.00	87.61	87.61	-2.28%	235,208
Oct 27, 2025	86.42	89.76	86.42	89.65	89.65	4.69%	464,042
Oct 24, 2025	85.39	85.75	84.08	85.63	85.63	2.32%	322,511
Oct 23, 2025	87.17	87.45	83.52	83.69	83.69	-4.05%	304,004
Oct 22, 2025	86.42	89.00	85.64	87.22	87.22	1.22%	983,446
Oct 21, 2025	85.64	88.10	85.02	86.17	86.17	-1.15%	1,743,251
Oct 20, 2025	90.19	90.91	85.71	87.17	87.17	-3.08%	1,337,393
Oct 17, 2025	85.50	95.95	83.88	89.94	89.94	20.95%	2,255,612
Oct 16, 2025	77.95	77.95	73.88	74.36	74.36	-3.40%	274,344
Oct 15, 2025	73.30	78.17	72.31	76.98	76.98	5.45%	423,050
Oct 14, 2025	71.49	73.53	70.97	73.00	73.00	1.45%	344,700
Oct 13, 2025	70.21	72.31	69.51	71.96	71.96	2.95%	428,231
Oct 10, 2025	70.51	70.89	68.82	69.90	69.90	-1.20%	310,503