5 DAY PERFORMANCE
+43.50%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
+36.67%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
+10.53%
1 YEAR PERFORMANCE
-95.17%
Decoy Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.86 | $5.52 (-5.8%) | $6.04 | $5.49 | 5.23 K | $2.94 M |
| 06/25/2026 | $5.91 | $5.92 (0.17%) | $5.92 | $5.90 | 1.78 K | $3.15 M |
| 06/24/2026 | $5.92 | $6.11 (3.21%) | $6.24 | $5.90 | 3.75 K | $3.25 M |
| 06/23/2026 | $6.30 | $6.00 (-4.76%) | $6.45 | $6.00 | 2.90 K | $3.19 M |
| 06/22/2026 | $6.28 | $6.30 (0.32%) | $6.90 | $6.00 | 8.83 K | $3.35 M |
| 06/18/2026 | $6.09 | $6.07 (-0.33%) | $6.20 | $6.07 | 6.12 K | $3.23 M |
| 06/17/2026 | $5.90 | $5.95 (0.85%) | $6.58 | $5.90 | 18.28 K | $3.17 M |
| 06/16/2026 | $6.31 | $5.88 (-6.81%) | $6.31 | $5.50 | 4.33 K | $3.13 M |
| 06/15/2026 | $6.40 | $6.10 (-4.69%) | $6.40 | $6.09 | 4.00 K | $3.25 M |
| 06/12/2026 | $5.93 | $6.01 (1.35%) | $6.55 | $5.90 | 14.05 K | $3.20 M |
| 06/11/2026 | $5.61 | $5.90 (5.17%) | $6.00 | $5.50 | 8.13 K | $3.14 M |
| 06/10/2026 | $5.80 | $5.59 (-3.62%) | $6.40 | $5.29 | 21.50 K | $2.97 M |
| 06/09/2026 | $6.49 | $5.51 (-15.1%) | $7.00 | $5.06 | 17.50 K | $2.93 M |
| 06/08/2026 | $6.15 | $6.25 (1.63%) | $6.51 | $5.63 | 10.90 K | $3.32 M |
| 06/05/2026 | $6.55 | $6.61 (0.92%) | $7.26 | $6.31 | 22.08 K | $3.52 M |
| 06/04/2026 | $7.95 | $6.71 (-15.6%) | $7.95 | $6.70 | 25.81 K | $3.57 M |
| 06/03/2026 | $8.63 | $7.97 (-7.65%) | $8.77 | $7.95 | 24.77 K | $4.24 M |
| 06/02/2026 | $8.56 | $8.61 (0.58%) | $9.00 | $8.01 | 21.10 K | $4.58 M |
| 06/01/2026 | $9.34 | $8.36 (-10.49%) | $9.57 | $8.25 | 40.23 K | $4.45 M |
| 05/29/2026 | $7.75 | $8.92 (15.1%) | $9.04 | $7.60 | 16.10 K | $4.75 M |
| 05/28/2026 | $8.02 | $7.91 (-1.37%) | $8.28 | $7.91 | 10.90 K | $4.21 M |
| 05/27/2026 | $7.61 | $8.05 (5.78%) | $8.45 | $7.51 | 9.10 K | $4.28 M |
| 05/26/2026 | $7.61 | $7.63 (0.26%) | $8.25 | $7.25 | 24.72 K | $4.06 M |
| 05/22/2026 | $6.43 | $7.30 (13.53%) | $7.30 | $6.43 | 10.78 K | $3.88 M |
| 05/21/2026 | $5.49 | $6.43 (17.12%) | $6.86 | $5.49 | 27.53 K | $3.42 M |
| 05/20/2026 | $5.60 | $5.56 (-0.71%) | $5.60 | $5.34 | 3.80 K | $2.96 M |
| 05/19/2026 | $5.00 | $5.30 (6%) | $5.55 | $4.76 | 20.50 K | $2.82 M |
| 05/18/2026 | $4.59 | $4.65 (1.31%) | $4.96 | $4.52 | 13.10 K | $2.47 M |
| 05/15/2026 | $4.50 | $4.41 (-2%) | $4.64 | $4.32 | 6.10 K | $2.35 M |
| 05/14/2026 | $4.82 | $4.52 (-6.22%) | $5.00 | $4.52 | 11.00 K | $2.40 M |
| 05/13/2026 | $5.12 | $4.82 (-5.86%) | $5.63 | $4.82 | 14.34 K | $2.56 M |
| 05/12/2026 | $5.51 | $5.15 (-6.53%) | $5.78 | $5.09 | 9.92 K | $2.74 M |
| 05/11/2026 | $5.71 | $5.44 (-4.73%) | $5.90 | $5.40 | 9.60 K | $2.89 M |
| 05/08/2026 | $5.70 | $5.72 (0.35%) | $6.01 | $5.70 | 6.90 K | $3.04 M |
| 05/07/2026 | $6.01 | $5.74 (-4.49%) | $6.01 | $5.51 | 2.20 K | $3.05 M |
| 05/06/2026 | $5.80 | $6.01 (3.62%) | $6.02 | $5.65 | 11.50 K | $3.20 M |
| 05/05/2026 | $6.00 | $5.84 (-2.67%) | $6.24 | $5.81 | 10.70 K | $3.11 M |
| 05/04/2026 | $5.70 | $5.90 (3.51%) | $6.10 | $5.70 | 6.10 K | $3.14 M |
| 05/01/2026 | $5.81 | $5.90 (1.55%) | $6.01 | $5.80 | 4.30 K | $3.14 M |
| 04/30/2026 | $5.47 | $6.05 (10.6%) | $6.05 | $5.47 | 6.55 K | $3.22 M |
| 04/29/2026 | $5.45 | $5.54 (1.65%) | $5.56 | $5.25 | 10.70 K | $2.95 M |
| 04/28/2026 | $5.39 | $5.48 (1.67%) | $5.50 | $5.15 | 14.20 K | $2.92 M |
| 04/27/2026 | $5.49 | $5.51 (0.36%) | $6.00 | $5.40 | 16.90 K | $2.93 M |
| 04/24/2026 | $5.27 | $5.43 (3.04%) | $5.53 | $5.20 | 8.30 K | $2.89 M |
| 04/23/2026 | $5.64 | $5.42 (-3.9%) | $5.64 | $5.29 | 6.60 K | $2.88 M |
| 04/22/2026 | $5.64 | $5.41 (-4.08%) | $5.81 | $5.37 | 23.84 K | $2.88 M |
| 04/21/2026 | $5.90 | $5.84 (-1.02%) | $5.90 | $5.79 | 2.50 K | $3.11 M |
| 04/20/2026 | $5.64 | $5.89 (4.43%) | $6.00 | $5.63 | 4.80 K | $3.13 M |
| 04/17/2026 | $6.05 | $5.81 (-3.97%) | $6.48 | $5.55 | 35.30 K | $3.09 M |
| 04/16/2026 | $6.13 | $5.87 (-4.24%) | $6.31 | $5.68 | 18.04 K | $3.12 M |
| 04/15/2026 | $6.05 | $6.21 (2.64%) | $6.40 | $6.03 | 5.60 K | $3.30 M |
| 04/14/2026 | $6.16 | $6.20 (0.65%) | $6.25 | $6.09 | 6.80 K | $3.30 M |
| 04/13/2026 | $6.11 | $6.07 (-0.65%) | $6.70 | $5.84 | 11.52 K | $3.23 M |
| 04/10/2026 | $5.83 | $5.84 (0.17%) | $6.15 | $5.80 | 10.05 K | $3.11 M |
| 04/09/2026 | $5.80 | $6.00 (3.45%) | $6.05 | $5.63 | 13.50 K | $3.19 M |
| 04/08/2026 | $5.52 | $5.63 (1.99%) | $5.98 | $5.50 | 31.71 K | $2.99 M |
| 04/07/2026 | $6.05 | $5.85 (-3.31%) | $6.05 | $5.40 | 280.90 K | $3.11 M |
| 04/06/2026 | $5.90 | $5.89 (-0.17%) | $6.44 | $5.89 | 12.10 K | $3.13 M |
| 04/02/2026 | $6.27 | $5.80 (-7.5%) | $6.48 | $5.60 | 14.82 K | $3.09 M |
| 04/01/2026 | $6.89 | $6.32 (-8.27%) | $6.89 | $6.07 | 19.57 K | $3.36 M |
| 03/31/2026 | $6.75 | $6.53 (-3.26%) | $6.99 | $5.94 | 38.83 K | $3.47 M |
| 03/30/2026 | $6.09 | $6.76 (11%) | $7.50 | $6.09 | 87.41 K | $3.60 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.
