Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	77.23	80.50	76.50	79.90	79.90	2.88%	1,469,726
Oct 26, 2026	74.80	78.03	74.80	77.66	77.66	4.23%	1,222,038
Oct 23, 2026	74.29	75.56	74.01	74.51	74.51	-0.69%	1,963,099
Oct 22, 2026	75.25	78.00	74.77	75.03	75.03	-1.28%	1,588,205
Oct 21, 2026	77.80	81.50	75.89	76.00	76.00	-4.38%	4,639,550
Oct 20, 2026	79.21	80.00	74.52	79.48	79.48	0.70%	2,206,622
Oct 19, 2026	72.70	80.22	69.98	78.93	78.93	38.86%	8,493,179
Oct 16, 2026	56.56	57.24	55.00	56.84	56.84	0.34%	569,541
Oct 15, 2026	56.66	58.09	55.95	56.65	56.65	1.63%	699,762
Oct 14, 2026	56.21	58.84	55.48	55.74	55.74	-1.52%	430,717
Oct 13, 2026	60.16	60.48	56.47	56.60	56.60	-6.42%	602,872
Oct 12, 2026	62.20	62.76	60.36	60.48	60.48	-2.55%	657,218
Oct 9, 2026	60.67	63.50	60.03	62.06	62.06	2.12%	691,135
Oct 8, 2026	60.71	61.58	58.22	60.77	60.77	-0.67%	846,822
Oct 7, 2026	61.20	62.97	60.02	61.18	61.18	-0.76%	562,928
Oct 6, 2026	63.70	64.66	61.31	61.65	61.65	-2.65%	1,422,377
Oct 5, 2026	65.13	65.57	63.01	63.33	63.33	-1.83%	456,321
Oct 2, 2026	64.56	66.55	63.81	64.51	64.51	1.41%	684,730
Oct 1, 2026	65.27	65.94	63.50	63.61	63.61	-2.83%	771,838
Sep 30, 2026	66.08	66.08	64.24	65.46	65.46	-0.62%	671,489
Sep 29, 2026	64.93	66.29	64.05	65.87	65.87	1.46%	784,083
Sep 28, 2026	64.83	66.26	63.96	64.92	64.92	-0.49%	480,549
Sep 25, 2026	66.89	66.89	64.59	65.24	65.24	-1.81%	427,231
Sep 24, 2026	66.09	66.58	64.31	66.44	66.44	0.53%	455,567
Sep 23, 2026	68.54	68.95	65.31	66.09	66.09	-3.49%	541,831
Sep 22, 2026	69.65	69.79	67.68	68.48	68.48	-0.01%	450,836
Sep 21, 2026	69.84	69.84	67.16	68.49	68.49	-1.50%	406,549
Sep 18, 2026	69.13	69.60	67.71	69.53	69.53	0.51%	1,077,129
Sep 17, 2026	69.84	72.07	68.47	69.18	69.18	0.89%	621,690
Sep 16, 2026	67.88	70.00	67.49	68.57	68.57	1.89%	433,917
Sep 15, 2026	68.86	69.45	66.72	67.30	67.30	-2.35%	603,900
Sep 14, 2026	70.06	70.83	67.52	68.92	68.92	-1.63%	694,979
Sep 11, 2026	74.66	75.00	69.28	70.06	70.06	-5.50%	628,948
Sep 10, 2026	75.89	76.59	73.16	74.14	74.14	-3.10%	480,868
Sep 9, 2026	76.55	77.27	75.24	76.51	76.51	-0.43%	719,512
Sep 8, 2026	76.71	79.13	74.50	76.84	76.84	-3.02%	463,339
Sep 4, 2026	78.14	80.01	78.14	79.23	79.23	-0.18%	204,857
Sep 3, 2026	80.34	80.89	78.28	79.37	79.37	-0.85%	503,910
Sep 2, 2026	79.44	81.01	77.68	80.05	80.05	1.75%	522,550
Sep 1, 2026	78.56	79.95	75.88	78.67	78.67	0.03%	549,435
Aug 31, 2026	79.19	80.53	77.50	78.65	78.65	-1.72%	882,042
Aug 28, 2026	81.79	82.70	79.77	80.03	80.03	-3.05%	665,575
Aug 27, 2026	82.25	83.20	81.10	82.55	82.55	-0.15%	324,131
Aug 26, 2026	82.28	83.63	81.54	82.67	82.67	0.32%	586,891
Aug 25, 2026	81.99	83.59	81.77	82.41	82.41	1.82%	320,944
Aug 24, 2026	79.88	82.74	79.33	80.94	80.94	1.42%	277,237
Aug 21, 2026	79.50	80.00	77.99	79.81	79.81	1.23%	370,353
Aug 20, 2026	79.45	80.15	78.49	78.84	78.84	-1.84%	333,631
Aug 19, 2026	81.91	81.99	79.59	80.32	80.32	0.15%	457,245
Aug 18, 2026	79.67	81.41	78.65	80.20	80.20	0.19%	337,171