5 DAY PERFORMANCE
+152.49%
1 MONTH PERFORMANCE
+70.83%
3 MONTH PERFORMANCE
+17.95%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+10.53%
1 YEAR PERFORMANCE
-87.56%
Decoy Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.30 | $3.20 (-3.03%) | $3.43 | $3.17 | 15.21 K | $1.70 M |
| 08/20/2026 | $3.43 | $3.28 (-4.37%) | $3.71 | $3.28 | 18.42 K | $1.74 M |
| 08/19/2026 | $3.67 | $3.41 (-7.08%) | $3.79 | $3.41 | 39.25 K | $1.81 M |
| 08/18/2026 | $3.52 | $3.67 (4.26%) | $3.71 | $3.40 | 26.60 K | $1.95 M |
| 08/17/2026 | $3.88 | $3.52 (-9.28%) | $3.88 | $3.40 | 19.50 K | $1.87 M |
| 08/14/2026 | $3.68 | $3.58 (-2.72%) | $3.78 | $3.47 | 13.27 K | $1.90 M |
| 08/13/2026 | $3.64 | $3.53 (-3.02%) | $3.79 | $3.50 | 31.47 K | $1.88 M |
| 08/12/2026 | $3.88 | $3.60 (-7.22%) | $3.99 | $3.59 | 24.31 K | $1.92 M |
| 08/11/2026 | $3.93 | $3.87 (-1.53%) | $4.07 | $3.74 | 47.30 K | $2.06 M |
| 08/10/2026 | $3.93 | $3.83 (-2.54%) | $4.08 | $3.82 | 8.69 K | $2.04 M |
| 08/07/2026 | $4.00 | $3.93 (-1.75%) | $4.16 | $3.91 | 11.80 K | $2.09 M |
| 08/06/2026 | $3.90 | $4.06 (4.1%) | $4.40 | $3.83 | 128.92 K | $2.16 M |
| 08/05/2026 | $4.20 | $4.19 (-0.24%) | $4.41 | $4.08 | 15.51 K | $2.23 M |
| 08/04/2026 | $4.10 | $4.37 (6.59%) | $4.45 | $4.00 | 35.80 K | $2.32 M |
| 08/03/2026 | $4.29 | $4.34 (1.17%) | $4.44 | $4.05 | 28.90 K | $2.31 M |
| 07/31/2026 | $3.97 | $4.11 (3.53%) | $4.12 | $3.85 | 16.25 K | $2.19 M |
| 07/30/2026 | $4.02 | $3.92 (-2.49%) | $4.45 | $3.92 | 32.36 K | $2.09 M |
| 07/29/2026 | $3.97 | $4.03 (1.51%) | $4.32 | $3.90 | 49.14 K | $2.14 M |
| 07/28/2026 | $3.61 | $4.04 (11.91%) | $4.30 | $3.51 | 88.24 K | $2.15 M |
| 07/27/2026 | $4.07 | $3.74 (-8.11%) | $4.43 | $3.71 | 1.09 M | $1.99 M |
| 07/24/2026 | $5.12 | $5.04 (-1.56%) | $5.38 | $4.80 | 9.67 K | $2.68 M |
| 07/23/2026 | $5.00 | $4.94 (-1.2%) | $5.30 | $4.80 | 13.14 K | $2.63 M |
| 07/22/2026 | $5.00 | $4.95 (-1%) | $5.36 | $4.90 | 24.13 K | $2.63 M |
| 07/21/2026 | $5.16 | $4.92 (-4.65%) | $5.31 | $4.91 | 14.59 K | $2.62 M |
| 07/20/2026 | $5.55 | $5.31 (-4.32%) | $5.63 | $5.09 | 20.47 K | $2.82 M |
| 07/17/2026 | $5.79 | $5.61 (-3.11%) | $6.06 | $5.49 | 14.25 K | $2.98 M |
| 07/16/2026 | $6.07 | $5.99 (-1.32%) | $6.25 | $5.96 | 13.18 K | $3.19 M |
| 07/15/2026 | $5.60 | $6.18 (10.36%) | $6.18 | $5.60 | 13.10 K | $3.29 M |
| 07/14/2026 | $5.79 | $5.75 (-0.69%) | $5.90 | $5.50 | 21.43 K | $3.06 M |
| 07/13/2026 | $5.77 | $5.84 (1.21%) | $5.90 | $5.49 | 18.86 K | $3.11 M |
| 07/10/2026 | $6.60 | $5.91 (-10.45%) | $6.60 | $5.66 | 19.06 K | $3.14 M |
| 07/09/2026 | $5.91 | $6.27 (6.09%) | $6.75 | $5.64 | 33.40 K | $3.34 M |
| 07/08/2026 | $6.58 | $5.75 (-12.61%) | $7.23 | $5.75 | 46.50 K | $3.06 M |
| 07/07/2026 | $7.00 | $7.02 (0.29%) | $7.30 | $6.75 | 11.80 K | $3.73 M |
| 07/06/2026 | $6.69 | $7.25 (8.37%) | $8.13 | $6.69 | 43.62 K | $3.86 M |
| 07/02/2026 | $7.26 | $7.31 (0.69%) | $8.33 | $7.00 | 84.76 K | $3.89 M |
| 07/01/2026 | $6.59 | $7.62 (15.63%) | $8.18 | $6.05 | 165.97 K | $4.05 M |
| 06/30/2026 | $6.86 | $7.19 (4.81%) | $7.70 | $6.14 | 286.64 K | $3.82 M |
| 06/29/2026 | $12.00 | $9.59 (-20.08%) | $13.51 | $8.75 | 12.83 M | $5.10 M |
| 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 |
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.
