5 DAY PERFORMANCE
-26.45%
1 MONTH PERFORMANCE
-14.72%
3 MONTH PERFORMANCE
+3.18%
6 MONTH PERFORMANCE
+36.27%
YEAR-TO-DATE PERFORMANCE
+10.55%
1 YEAR PERFORMANCE
+186.46%
Design Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $15.67 | $15.79 (0.77%) | $16.20 | $15.36 | 495.68 K | $970.05 M |
| 05/11/2026 | $14.50 | $15.61 (7.66%) | $15.75 | $14.36 | 721.90 K | $958.99 M |
| 05/08/2026 | $14.02 | $14.22 (1.43%) | $14.60 | $13.97 | 403.00 K | $873.60 M |
| 05/07/2026 | $14.55 | $14.10 (-3.09%) | $14.68 | $13.96 | 394.10 K | $866.23 M |
| 05/06/2026 | $13.18 | $14.55 (10.39%) | $14.58 | $12.95 | 783.48 K | $893.87 M |
| 05/05/2026 | $13.34 | $13.41 (0.52%) | $13.78 | $13.19 | 677.23 K | $823.84 M |
| 05/04/2026 | $13.45 | $13.17 (-2.08%) | $14.19 | $13.13 | 414.24 K | $809.09 M |
| 05/01/2026 | $13.51 | $13.30 (-1.55%) | $13.96 | $12.95 | 498.70 K | $817.08 M |
| 04/30/2026 | $15.76 | $13.60 (-13.71%) | $15.76 | $13.57 | 1.00 M | $835.51 M |
| 04/29/2026 | $13.00 | $15.79 (21.46%) | $17.25 | $12.99 | 2.69 M | $970.05 M |
| 04/28/2026 | $12.77 | $12.81 (0.31%) | $13.24 | $12.77 | 219.12 K | $786.98 M |
| 04/27/2026 | $12.48 | $12.81 (2.64%) | $13.15 | $12.47 | 318.42 K | $786.98 M |
| 04/24/2026 | $12.96 | $12.53 (-3.32%) | $13.11 | $11.94 | 413.18 K | $769.77 M |
| 04/23/2026 | $13.34 | $12.78 (-4.2%) | $13.42 | $12.67 | 548.60 K | $732.68 M |
| 04/22/2026 | $13.31 | $13.37 (0.45%) | $13.51 | $13.14 | 493.74 K | $766.50 M |
| 04/21/2026 | $13.16 | $13.29 (0.99%) | $13.54 | $12.81 | 453.80 K | $761.92 M |
| 04/20/2026 | $13.02 | $13.16 (1.08%) | $13.42 | $12.57 | 152.80 K | $754.47 M |
| 04/17/2026 | $12.79 | $13.12 (2.58%) | $13.50 | $12.60 | 302.67 K | $752.17 M |
| 04/16/2026 | $12.76 | $12.51 (-1.96%) | $12.76 | $12.20 | 563.90 K | $717.20 M |
| 04/15/2026 | $12.62 | $12.75 (1.03%) | $12.98 | $12.44 | 428.30 K | $730.96 M |
| 04/14/2026 | $12.30 | $12.64 (2.76%) | $12.74 | $12.30 | 311.40 K | $724.65 M |
| 04/13/2026 | $12.18 | $12.35 (1.4%) | $12.47 | $12.11 | 132.01 K | $708.03 M |
| 04/10/2026 | $12.50 | $12.16 (-2.72%) | $12.57 | $11.92 | 193.93 K | $697.14 M |
| 04/09/2026 | $12.53 | $12.49 (-0.32%) | $12.79 | $12.23 | 204.00 K | $716.05 M |
| 04/08/2026 | $12.71 | $12.67 (-0.31%) | $12.84 | $12.30 | 312.60 K | $726.37 M |
| 04/07/2026 | $12.48 | $12.22 (-2.08%) | $12.75 | $11.90 | 364.71 K | $700.57 M |
| 04/06/2026 | $11.30 | $12.53 (10.88%) | $12.62 | $11.27 | 719.35 K | $718.35 M |
| 04/02/2026 | $10.78 | $11.23 (4.17%) | $11.30 | $10.71 | 314.30 K | $643.82 M |
| 04/01/2026 | $10.74 | $11.01 (2.51%) | $11.18 | $10.74 | 331.74 K | $631.21 M |
| 03/31/2026 | $10.55 | $10.64 (0.85%) | $11.02 | $10.55 | 267.93 K | $609.99 M |
| 03/30/2026 | $10.52 | $10.37 (-1.43%) | $10.70 | $10.30 | 183.40 K | $594.51 M |
| 03/27/2026 | $10.68 | $10.53 (-1.4%) | $10.80 | $10.33 | 184.54 K | $603.69 M |
| 03/26/2026 | $10.52 | $10.71 (1.81%) | $10.93 | $10.52 | 153.92 K | $614.01 M |
| 03/25/2026 | $10.41 | $10.73 (3.07%) | $10.97 | $10.41 | 317.80 K | $615.15 M |
| 03/24/2026 | $10.06 | $10.31 (2.49%) | $10.39 | $9.90 | 187.80 K | $591.07 M |
| 03/23/2026 | $10.51 | $10.17 (-3.24%) | $10.61 | $9.98 | 277.73 K | $583.05 M |
| 03/20/2026 | $10.26 | $10.31 (0.49%) | $10.49 | $10.17 | 394.40 K | $591.07 M |
| 03/19/2026 | $10.18 | $10.26 (0.79%) | $10.45 | $9.95 | 175.11 K | $588.21 M |
| 03/18/2026 | $10.96 | $10.30 (-6.02%) | $10.99 | $10.25 | 354.36 K | $590.50 M |
| 03/17/2026 | $10.98 | $11.04 (0.55%) | $11.09 | $10.32 | 393.89 K | $632.93 M |
| 03/16/2026 | $10.58 | $10.99 (3.88%) | $11.23 | $10.24 | 1.17 M | $630.06 M |
| 03/13/2026 | $10.15 | $10.12 (-0.3%) | $10.35 | $9.87 | 337.83 K | $580.18 M |
| 03/12/2026 | $9.89 | $10.02 (1.31%) | $10.16 | $9.76 | 244.30 K | $574.45 M |
| 03/11/2026 | $9.99 | $10.01 (0.2%) | $10.71 | $9.91 | 155.23 K | $573.88 M |
| 03/10/2026 | $10.54 | $9.99 (-5.22%) | $10.83 | $9.69 | 234.32 K | $572.73 M |
| 03/09/2026 | $9.93 | $10.37 (4.43%) | $10.43 | $9.93 | 163.30 K | $594.51 M |
| 03/06/2026 | $9.86 | $10.05 (1.93%) | $10.15 | $9.85 | 165.60 K | $576.17 M |
| 03/05/2026 | $10.37 | $10.09 (-2.7%) | $10.37 | $9.87 | 272.44 K | $574.64 M |
| 03/04/2026 | $10.16 | $10.37 (2.07%) | $10.64 | $10.03 | 209.20 K | $590.58 M |
| 03/03/2026 | $9.94 | $10.00 (0.6%) | $10.43 | $9.86 | 219.40 K | $569.51 M |
| 03/02/2026 | $10.19 | $10.23 (0.39%) | $10.47 | $9.88 | 154.33 K | $582.61 M |
| 02/27/2026 | $10.53 | $10.44 (-0.85%) | $10.73 | $10.38 | 115.70 K | $594.57 M |
| 02/26/2026 | $11.00 | $10.68 (-2.91%) | $11.00 | $10.41 | 131.60 K | $608.24 M |
| 02/25/2026 | $10.65 | $10.97 (3%) | $11.14 | $10.51 | 331.70 K | $624.75 M |
| 02/24/2026 | $10.38 | $10.60 (2.12%) | $10.71 | $10.31 | 186.94 K | $603.68 M |
| 02/23/2026 | $10.12 | $10.35 (2.27%) | $10.47 | $10.01 | 119.60 K | $589.44 M |
| 02/20/2026 | $10.17 | $10.11 (-0.59%) | $10.44 | $9.88 | 172.54 K | $575.77 M |
| 02/19/2026 | $9.98 | $10.28 (3.01%) | $10.33 | $9.70 | 455.80 K | $585.46 M |
| 02/18/2026 | $10.14 | $10.03 (-1.08%) | $10.40 | $10.00 | 147.10 K | $571.22 M |
| 02/17/2026 | $10.08 | $10.12 (0.4%) | $10.25 | $9.91 | 144.60 K | $576.34 M |
| 02/13/2026 | $10.10 | $10.07 (-0.3%) | $10.21 | $9.91 | 178.91 K | $573.50 M |
| 02/12/2026 | $10.43 | $10.05 (-3.64%) | $10.55 | $9.91 | 128.05 K | $572.36 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.
