Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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