5 DAY PERFORMANCE
+50.52%
1 MONTH PERFORMANCE
+41.85%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
-40.70%
YEAR-TO-DATE PERFORMANCE
+10.53%
1 YEAR PERFORMANCE
-93.87%
Decoy Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.12 | $4.82 (-5.86%) | $5.63 | $4.61 | 13.31 K | $2.52 M |
| 05/12/2026 | $5.51 | $5.15 (-6.53%) | $5.78 | $5.09 | 9.92 K | $2.48 M |
| 05/11/2026 | $5.71 | $5.44 (-4.73%) | $5.90 | $5.40 | 9.60 K | $2.62 M |
| 05/08/2026 | $5.70 | $5.72 (0.35%) | $6.01 | $5.70 | 6.90 K | $2.75 M |
| 05/07/2026 | $6.01 | $5.74 (-4.49%) | $6.01 | $5.51 | 2.20 K | $2.76 M |
| 05/06/2026 | $5.80 | $6.01 (3.62%) | $6.02 | $5.65 | 11.50 K | $2.89 M |
| 05/05/2026 | $6.00 | $5.84 (-2.67%) | $6.24 | $5.81 | 10.70 K | $2.81 M |
| 05/04/2026 | $5.70 | $5.90 (3.51%) | $6.10 | $5.70 | 6.10 K | $2.84 M |
| 05/01/2026 | $5.81 | $5.90 (1.55%) | $6.01 | $5.80 | 4.30 K | $2.84 M |
| 04/30/2026 | $5.47 | $6.05 (10.6%) | $6.05 | $5.47 | 6.55 K | $2.91 M |
| 04/29/2026 | $5.45 | $5.54 (1.65%) | $5.56 | $5.25 | 10.70 K | $2.67 M |
| 04/28/2026 | $5.39 | $5.48 (1.67%) | $5.50 | $5.15 | 14.20 K | $2.64 M |
| 04/27/2026 | $5.49 | $5.51 (0.36%) | $6.00 | $5.40 | 16.90 K | $2.65 M |
| 04/24/2026 | $5.27 | $5.43 (3.04%) | $5.53 | $5.20 | 8.30 K | $2.62 M |
| 04/23/2026 | $5.64 | $5.42 (-3.9%) | $5.64 | $5.29 | 6.60 K | $2.61 M |
| 04/22/2026 | $5.64 | $5.41 (-4.08%) | $5.81 | $5.37 | 23.84 K | $2.61 M |
| 04/21/2026 | $5.90 | $5.84 (-1.02%) | $5.90 | $5.79 | 2.50 K | $2.81 M |
| 04/20/2026 | $5.64 | $5.89 (4.43%) | $6.00 | $5.63 | 4.80 K | $2.84 M |
| 04/17/2026 | $6.05 | $5.81 (-3.97%) | $6.48 | $5.55 | 35.30 K | $2.80 M |
| 04/16/2026 | $6.13 | $5.87 (-4.24%) | $6.31 | $5.68 | 18.04 K | $2.83 M |
| 04/15/2026 | $6.05 | $6.21 (2.64%) | $6.40 | $6.03 | 5.60 K | $2.99 M |
| 04/14/2026 | $6.16 | $6.20 (0.65%) | $6.25 | $6.09 | 6.80 K | $2.99 M |
| 04/13/2026 | $6.11 | $6.07 (-0.65%) | $6.70 | $5.84 | 11.52 K | $2.92 M |
| 04/10/2026 | $5.83 | $5.84 (0.17%) | $6.15 | $5.80 | 10.05 K | $2.81 M |
| 04/09/2026 | $5.80 | $6.00 (3.45%) | $6.05 | $5.63 | 13.50 K | $2.89 M |
| 04/08/2026 | $5.52 | $5.63 (1.99%) | $5.98 | $5.50 | 31.71 K | $2.71 M |
| 04/07/2026 | $6.05 | $5.85 (-3.31%) | $6.05 | $5.40 | 280.90 K | $2.82 M |
| 04/06/2026 | $5.90 | $5.89 (-0.17%) | $6.44 | $5.89 | 12.10 K | $2.84 M |
| 04/02/2026 | $6.27 | $5.80 (-7.5%) | $6.48 | $5.60 | 14.82 K | $2.79 M |
| 04/01/2026 | $6.89 | $6.32 (-8.27%) | $6.89 | $6.07 | 19.57 K | $3.04 M |
| 03/31/2026 | $6.75 | $6.53 (-3.26%) | $6.99 | $5.94 | 38.83 K | $3.14 M |
| 03/30/2026 | $6.09 | $6.76 (11%) | $7.50 | $6.09 | 87.41 K | $3.26 M |
| 03/27/2026 | $7.09 | $6.30 (-11.14%) | $7.15 | $6.20 | 12.31 K | $3.03 M |
| 03/26/2026 | $7.30 | $7.03 (-3.7%) | $7.39 | $7.00 | 18.30 K | $3.39 M |
| 03/25/2026 | $7.25 | $7.35 (1.38%) | $7.47 | $7.25 | 6.65 K | $3.54 M |
| 03/24/2026 | $7.42 | $7.27 (-2.02%) | $7.52 | $7.27 | 5.26 K | $3.50 M |
| 03/23/2026 | $7.37 | $7.47 (1.36%) | $7.85 | $7.37 | 6.30 K | $3.60 M |
| 03/20/2026 | $8.00 | $7.47 (-6.63%) | $8.00 | $7.24 | 16.92 K | $3.60 M |
| 03/19/2026 | $7.84 | $7.99 (1.91%) | $8.00 | $7.70 | 12.83 K | $3.85 M |
| 03/18/2026 | $7.94 | $7.95 (0.13%) | $8.07 | $7.80 | 12.44 K | $3.83 M |
| 03/17/2026 | $8.00 | $8.08 (1%) | $8.39 | $7.90 | 12.71 K | $3.89 M |
| 03/16/2026 | $7.58 | $8.01 (5.67%) | $8.07 | $7.58 | 10.66 K | $3.86 M |
| 03/13/2026 | $7.60 | $7.62 (0.26%) | $7.97 | $7.43 | 20.99 K | $3.67 M |
| 03/12/2026 | $7.50 | $7.49 (-0.13%) | $7.63 | $7.40 | 15.85 K | $3.61 M |
| 03/11/2026 | $8.05 | $7.86 (-2.36%) | $8.42 | $7.58 | 268.27 K | $3.79 M |
| 03/10/2026 | $8.47 | $8.26 (-2.48%) | $9.09 | $8.25 | 30.83 K | $3.98 M |
| 03/09/2026 | $7.38 | $8.61 (16.67%) | $8.68 | $6.95 | 46.41 K | $4.15 M |
| 03/06/2026 | $6.48 | $7.58 (16.98%) | $7.68 | $6.38 | 166.63 K | $3.65 M |
| 03/05/2026 | $7.68 | $6.99 (-8.98%) | $7.73 | $6.86 | 374.66 K | $3.37 M |
| 03/04/2026 | $7.86 | $7.88 (0.25%) | $8.24 | $7.86 | 64.23 K | $3.79 M |
| 03/03/2026 | $7.86 | $7.92 (0.76%) | $8.81 | $7.86 | 150.66 K | $3.81 M |
| 03/02/2026 | $7.92 | $7.93 (0.13%) | $8.46 | $7.92 | 40.65 K | $3.82 M |
| 02/27/2026 | $8.28 | $8.17 (-1.33%) | $8.62 | $8.04 | 73.86 K | $3.93 M |
| 02/26/2026 | $8.10 | $8.20 (1.23%) | $8.60 | $8.02 | 68.50 K | $3.95 M |
| 02/25/2026 | $8.30 | $8.18 (-1.45%) | $8.49 | $8.17 | 103.39 K | $3.94 M |
| 02/24/2026 | $8.40 | $8.50 (1.19%) | $8.76 | $8.16 | 53.61 K | $4.09 M |
| 02/23/2026 | $8.88 | $8.41 (-5.29%) | $8.88 | $8.29 | 111.35 K | $4.05 M |
| 02/20/2026 | $9.59 | $8.91 (-7.09%) | $9.60 | $8.88 | 95.20 K | $4.29 M |
| 02/19/2026 | $9.36 | $9.58 (2.35%) | $9.84 | $8.91 | 209.40 K | $4.61 M |
| 02/18/2026 | $8.98 | $9.12 (1.56%) | $9.24 | $8.55 | 36.53 K | $4.39 M |
| 02/17/2026 | $8.41 | $9.00 (7.02%) | $9.40 | $8.41 | 61.26 K | $4.33 M |
| 02/13/2026 | $8.97 | $8.87 (-1.11%) | $9.00 | $8.37 | 79.24 K | $4.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
