5 DAY PERFORMANCE
-34.94%
1 MONTH PERFORMANCE
-11.97%
3 MONTH PERFORMANCE
-5.47%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
+10.55%
1 YEAR PERFORMANCE
+97.15%
Design Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $15.66 | $14.99 (-4.28%) | $15.83 | $14.98 | 552.14 K | $936.96 M |
| 08/20/2026 | $15.69 | $15.56 (-0.83%) | $15.83 | $15.31 | 511.05 K | $972.58 M |
| 08/19/2026 | $15.50 | $15.94 (2.84%) | $16.12 | $15.30 | 706.40 K | $996.34 M |
| 08/18/2026 | $14.97 | $15.27 (2%) | $15.39 | $14.85 | 918.00 K | $954.46 M |
| 08/17/2026 | $14.75 | $15.10 (2.37%) | $15.11 | $14.31 | 544.30 K | $943.83 M |
| 08/14/2026 | $14.41 | $14.83 (2.91%) | $14.87 | $14.02 | 259.84 K | $926.95 M |
| 08/13/2026 | $14.77 | $14.39 (-2.57%) | $14.89 | $14.37 | 406.84 K | $899.45 M |
| 08/12/2026 | $14.70 | $14.66 (-0.27%) | $14.90 | $14.53 | 465.71 K | $916.33 M |
| 08/11/2026 | $14.37 | $14.62 (1.74%) | $14.72 | $14.20 | 313.44 K | $913.83 M |
| 08/10/2026 | $14.02 | $14.33 (2.21%) | $14.49 | $13.88 | 490.56 K | $895.70 M |
| 08/07/2026 | $13.97 | $13.99 (0.14%) | $14.17 | $13.65 | 418.90 K | $874.45 M |
| 08/06/2026 | $13.54 | $13.77 (1.7%) | $14.14 | $13.51 | 353.70 K | $860.70 M |
| 08/05/2026 | $13.36 | $13.57 (1.57%) | $13.65 | $13.08 | 472.10 K | $848.20 M |
| 08/04/2026 | $12.89 | $13.20 (2.4%) | $13.23 | $12.62 | 273.50 K | $825.07 M |
| 08/03/2026 | $12.04 | $12.76 (5.98%) | $12.80 | $11.67 | 477.91 K | $797.57 M |
| 07/31/2026 | $12.62 | $12.18 (-3.49%) | $13.36 | $12.06 | 628.30 K | $761.32 M |
| 07/30/2026 | $12.05 | $12.62 (4.73%) | $12.82 | $12.05 | 544.64 K | $788.82 M |
| 07/29/2026 | $11.94 | $12.02 (0.67%) | $12.28 | $11.78 | 566.75 K | $738.44 M |
| 07/28/2026 | $11.88 | $11.87 (-0.08%) | $12.14 | $11.45 | 489.10 K | $729.23 M |
| 07/27/2026 | $12.86 | $11.88 (-7.62%) | $12.86 | $11.77 | 323.10 K | $729.84 M |
| 07/24/2026 | $11.69 | $11.78 (0.77%) | $12.08 | $11.37 | 417.10 K | $723.70 M |
| 07/23/2026 | $11.56 | $11.63 (0.61%) | $11.86 | $11.51 | 403.10 K | $714.48 M |
| 07/22/2026 | $12.04 | $11.78 (-2.16%) | $12.06 | $11.67 | 469.90 K | $723.70 M |
| 07/21/2026 | $11.91 | $12.06 (1.26%) | $12.10 | $11.79 | 413.30 K | $740.90 M |
| 07/20/2026 | $12.57 | $11.87 (-5.57%) | $12.89 | $11.79 | 433.90 K | $729.23 M |
| 07/17/2026 | $12.29 | $12.57 (2.28%) | $12.92 | $12.19 | 468.20 K | $772.23 M |
| 07/16/2026 | $13.46 | $12.61 (-6.32%) | $14.16 | $12.29 | 900.81 K | $774.69 M |
| 07/15/2026 | $13.62 | $13.52 (-0.73%) | $13.75 | $13.28 | 396.31 K | $830.59 M |
| 07/14/2026 | $14.07 | $13.67 (-2.84%) | $14.83 | $13.62 | 582.41 K | $839.81 M |
| 07/13/2026 | $14.96 | $13.86 (-7.35%) | $15.20 | $13.58 | 654.66 K | $851.48 M |
| 07/10/2026 | $15.42 | $15.19 (-1.49%) | $15.55 | $14.20 | 836.76 K | $933.19 M |
| 07/09/2026 | $15.31 | $15.42 (0.72%) | $15.74 | $14.93 | 644.10 K | $947.32 M |
| 07/08/2026 | $14.68 | $15.28 (4.09%) | $15.35 | $14.40 | 1.04 M | $938.72 M |
| 07/07/2026 | $14.97 | $14.71 (-1.74%) | $15.22 | $14.41 | 1.14 M | $903.70 M |
| 07/06/2026 | $15.60 | $14.85 (-4.81%) | $15.86 | $14.35 | 949.79 K | $912.30 M |
| 07/02/2026 | $14.74 | $15.64 (6.11%) | $15.67 | $14.22 | 1.58 M | $960.83 M |
| 07/01/2026 | $14.36 | $14.66 (2.09%) | $14.68 | $13.53 | 1.22 M | $900.63 M |
| 06/30/2026 | $14.25 | $14.47 (1.54%) | $15.31 | $13.90 | 1.20 M | $888.96 M |
| 06/29/2026 | $13.48 | $14.24 (5.64%) | $14.39 | $13.32 | 1.50 M | $874.83 M |
| 06/26/2026 | $13.44 | $13.35 (-0.67%) | $13.67 | $13.03 | 2.91 M | $820.15 M |
| 06/25/2026 | $13.95 | $13.44 (-3.66%) | $14.41 | $13.37 | 630.02 K | $825.68 M |
| 06/24/2026 | $13.73 | $13.78 (0.36%) | $14.63 | $13.60 | 790.57 K | $846.57 M |
| 06/23/2026 | $13.52 | $13.74 (1.63%) | $14.11 | $13.42 | 676.40 K | $844.11 M |
| 06/22/2026 | $12.44 | $13.70 (10.13%) | $13.74 | $12.44 | 823.78 K | $841.65 M |
| 06/18/2026 | $12.18 | $12.44 (2.13%) | $12.68 | $11.93 | 1.04 M | $764.24 M |
| 06/17/2026 | $10.79 | $11.93 (10.57%) | $12.12 | $10.78 | 1.02 M | $732.91 M |
| 06/16/2026 | $11.14 | $10.72 (-3.77%) | $11.24 | $10.45 | 626.12 K | $658.58 M |
| 06/15/2026 | $11.09 | $11.14 (0.45%) | $11.36 | $11.04 | 823.82 K | $684.38 M |
| 06/12/2026 | $10.51 | $10.97 (4.38%) | $11.04 | $10.51 | 562.64 K | $673.94 M |
| 06/11/2026 | $10.70 | $10.53 (-1.59%) | $10.84 | $10.31 | 696.60 K | $646.90 M |
| 06/10/2026 | $10.53 | $10.66 (1.23%) | $11.13 | $10.52 | 614.70 K | $654.89 M |
| 06/09/2026 | $10.63 | $10.55 (-0.75%) | $10.84 | $10.25 | 466.60 K | $648.13 M |
| 06/08/2026 | $10.76 | $10.46 (-2.79%) | $11.00 | $10.11 | 700.14 K | $642.60 M |
| 06/05/2026 | $10.69 | $10.65 (-0.37%) | $10.92 | $10.51 | 791.30 K | $654.28 M |
| 06/04/2026 | $10.44 | $10.76 (3.07%) | $10.88 | $10.43 | 388.40 K | $661.03 M |
| 06/03/2026 | $10.15 | $10.44 (2.86%) | $10.60 | $10.15 | 633.64 K | $641.38 M |
| 06/02/2026 | $10.30 | $10.17 (-1.26%) | $10.39 | $9.87 | 1.05 M | $624.79 M |
| 06/01/2026 | $10.41 | $10.44 (0.29%) | $10.78 | $10.11 | 1.52 M | $641.38 M |
| 05/29/2026 | $10.71 | $10.48 (-2.15%) | $10.81 | $10.33 | 1.60 M | $643.83 M |
| 05/28/2026 | $11.80 | $10.74 (-8.98%) | $11.80 | $10.67 | 625.25 K | $659.81 M |
| 05/27/2026 | $11.50 | $11.10 (-3.48%) | $11.88 | $11.06 | 842.70 K | $681.92 M |
| 05/26/2026 | $10.99 | $11.40 (3.73%) | $11.68 | $10.98 | 1.04 M | $700.35 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.
