5 DAY PERFORMANCE
+386.44%
1 MONTH PERFORMANCE
+211.96%
3 MONTH PERFORMANCE
+37.32%
6 MONTH PERFORMANCE
+43.50%
YEAR-TO-DATE PERFORMANCE
+10.53%
1 YEAR PERFORMANCE
-83.54%
Decoy Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.58 | $1.52 (-3.8%) | $1.62 | $1.48 | 122.60 K | $808.59 K |
| 10/07/2026 | $1.55 | $1.61 (3.87%) | $1.64 | $1.51 | 84.33 K | $856.47 K |
| 10/06/2026 | $1.65 | $1.55 (-6.06%) | $1.67 | $1.55 | 128.77 K | $824.55 K |
| 10/05/2026 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.65 | 108.01 K | $888.39 K |
| 10/02/2026 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.61 | 255.62 K | $941.58 K |
| 10/01/2026 | $1.96 | $1.86 (-5.1%) | $1.99 | $1.79 | 169.45 K | $989.46 K |
| 09/30/2026 | $2.16 | $1.97 (-8.8%) | $2.20 | $1.92 | 238.03 K | $1.05 M |
| 09/29/2026 | $2.31 | $2.13 (-7.79%) | $2.38 | $2.01 | 712.32 K | $1.13 M |
| 09/28/2026 | $2.98 | $2.31 (-22.48%) | $2.99 | $2.23 | 549.74 K | $1.23 M |
| 09/25/2026 | $3.11 | $3.09 (-0.64%) | $3.41 | $3.05 | 441.80 K | $1.64 M |
| 09/24/2026 | $3.71 | $3.11 (-16.17%) | $3.71 | $3.10 | 1.39 M | $1.65 M |
| 09/23/2026 | $4.40 | $3.85 (-12.5%) | $4.71 | $3.75 | 26.77 M | $2.05 M |
| 09/22/2026 | $5.15 | $3.10 (-39.81%) | $7.61 | $3.00 | 105.25 M | $1.65 M |
| 09/21/2026 | $2.78 | $2.56 (-7.91%) | $2.79 | $2.18 | 94.27 K | $1.36 M |
| 09/18/2026 | $2.91 | $2.78 (-4.47%) | $2.91 | $2.77 | 29.32 K | $1.48 M |
| 09/17/2026 | $2.94 | $2.83 (-3.74%) | $2.99 | $2.76 | 21.60 K | $1.51 M |
| 09/16/2026 | $2.87 | $2.89 (0.7%) | $2.95 | $2.77 | 25.93 K | $1.54 M |
| 09/15/2026 | $2.72 | $2.71 (-0.37%) | $2.78 | $2.59 | 145.54 K | $1.44 M |
| 09/14/2026 | $2.96 | $2.71 (-8.45%) | $2.96 | $2.68 | 41.10 K | $1.44 M |
| 09/11/2026 | $2.75 | $2.67 (-2.91%) | $2.78 | $2.60 | 25.74 K | $1.42 M |
| 09/10/2026 | $2.71 | $2.73 (0.74%) | $2.83 | $2.70 | 19.48 K | $1.45 M |
| 09/09/2026 | $2.75 | $2.76 (0.36%) | $2.95 | $2.70 | 46.71 K | $1.47 M |
| 09/08/2026 | $2.78 | $2.63 (-5.4%) | $2.85 | $2.63 | 34.15 K | $1.40 M |
| 09/04/2026 | $2.91 | $2.69 (-7.56%) | $2.91 | $2.69 | 26.94 K | $1.43 M |
| 09/03/2026 | $2.99 | $2.88 (-3.68%) | $3.04 | $2.88 | 11.65 K | $1.53 M |
| 09/02/2026 | $3.07 | $2.98 (-2.93%) | $3.08 | $2.92 | 9.73 K | $1.59 M |
| 09/01/2026 | $3.05 | $3.06 (0.33%) | $3.29 | $2.99 | 35.60 K | $1.63 M |
| 08/31/2026 | $3.01 | $3.05 (1.33%) | $3.07 | $2.96 | 12.45 K | $1.62 M |
| 08/28/2026 | $3.01 | $2.90 (-3.65%) | $3.05 | $2.87 | 33.40 K | $1.54 M |
| 08/27/2026 | $3.02 | $2.97 (-1.66%) | $3.07 | $2.94 | 17.90 K | $1.58 M |
| 08/26/2026 | $3.04 | $3.01 (-0.99%) | $3.08 | $2.85 | 21.65 K | $1.60 M |
| 08/25/2026 | $3.14 | $2.98 (-5.1%) | $3.19 | $2.93 | 15.50 K | $1.59 M |
| 08/24/2026 | $3.21 | $3.11 (-3.12%) | $3.22 | $3.07 | 8.30 K | $1.65 M |
| 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 |
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.
