5 DAY PERFORMANCE
-24.53%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
+7.68%
YEAR-TO-DATE PERFORMANCE
+10.55%
1 YEAR PERFORMANCE
+190.48%
Design Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $11.07 | $10.97 (-0.9%) | $11.43 | $10.80 | 1.04 M | $673.94 M |
| 05/21/2026 | $11.08 | $11.01 (-0.63%) | $11.20 | $10.70 | 1.13 M | $676.39 M |
| 05/20/2026 | $10.60 | $11.10 (4.72%) | $11.56 | $10.31 | 2.50 M | $681.92 M |
| 05/19/2026 | $10.69 | $10.49 (-1.87%) | $10.89 | $10.10 | 2.17 M | $644.45 M |
| 05/18/2026 | $15.76 | $10.70 (-32.11%) | $16.95 | $10.00 | 7.65 M | $657.35 M |
| 05/15/2026 | $14.31 | $14.37 (0.42%) | $14.43 | $13.85 | 623.61 K | $882.81 M |
| 05/14/2026 | $15.62 | $14.54 (-6.91%) | $15.62 | $14.40 | 297.00 K | $893.26 M |
| 05/13/2026 | $15.69 | $15.62 (-0.45%) | $15.95 | $15.21 | 764.12 K | $959.61 M |
| 05/12/2026 | $15.67 | $15.79 (0.77%) | $16.20 | $15.36 | 496.92 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 | $785.13 M |
| 04/22/2026 | $13.31 | $13.37 (0.45%) | $13.51 | $13.14 | 493.74 K | $821.38 M |
| 04/21/2026 | $13.16 | $13.29 (0.99%) | $13.54 | $12.81 | 453.80 K | $816.46 M |
| 04/20/2026 | $13.02 | $13.16 (1.08%) | $13.42 | $12.57 | 152.80 K | $808.48 M |
| 04/17/2026 | $12.79 | $13.12 (2.58%) | $13.50 | $12.60 | 302.67 K | $806.02 M |
| 04/16/2026 | $12.76 | $12.51 (-1.96%) | $12.76 | $12.20 | 563.90 K | $768.55 M |
| 04/15/2026 | $12.62 | $12.75 (1.03%) | $12.98 | $12.44 | 428.30 K | $783.29 M |
| 04/14/2026 | $12.30 | $12.64 (2.76%) | $12.74 | $12.30 | 311.40 K | $776.53 M |
| 04/13/2026 | $12.18 | $12.35 (1.4%) | $12.47 | $12.11 | 132.01 K | $758.72 M |
| 04/10/2026 | $12.50 | $12.16 (-2.72%) | $12.57 | $11.92 | 193.93 K | $747.04 M |
| 04/09/2026 | $12.53 | $12.49 (-0.32%) | $12.79 | $12.23 | 204.00 K | $767.32 M |
| 04/08/2026 | $12.71 | $12.67 (-0.31%) | $12.84 | $12.30 | 312.60 K | $778.37 M |
| 04/07/2026 | $12.48 | $12.22 (-2.08%) | $12.75 | $11.90 | 364.71 K | $750.73 M |
| 04/06/2026 | $11.30 | $12.53 (10.88%) | $12.62 | $11.27 | 719.35 K | $769.77 M |
| 04/02/2026 | $10.78 | $11.23 (4.17%) | $11.30 | $10.71 | 314.30 K | $689.91 M |
| 04/01/2026 | $10.74 | $11.01 (2.51%) | $11.18 | $10.74 | 331.74 K | $676.39 M |
| 03/31/2026 | $10.55 | $10.64 (0.85%) | $11.02 | $10.55 | 267.93 K | $653.66 M |
| 03/30/2026 | $10.52 | $10.37 (-1.43%) | $10.70 | $10.30 | 183.40 K | $637.08 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.
