5 DAY PERFORMANCE
-15.96%
1 MONTH PERFORMANCE
-30.96%
3 MONTH PERFORMANCE
-32.75%
6 MONTH PERFORMANCE
-16.97%
YEAR-TO-DATE PERFORMANCE
+10.55%
1 YEAR PERFORMANCE
+45.65%
Design Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $11.55 | $11.49 (-0.52%) | $11.83 | $11.14 | 674.85 K | $718.19 M |
| 10/07/2026 | $11.82 | $11.69 (-1.1%) | $12.06 | $11.58 | 344.50 K | $730.69 M |
| 10/06/2026 | $12.41 | $11.97 (-3.55%) | $12.52 | $11.78 | 642.53 K | $748.19 M |
| 10/05/2026 | $12.37 | $12.42 (0.4%) | $12.68 | $12.04 | 680.80 K | $776.32 M |
| 10/02/2026 | $12.62 | $12.34 (-2.22%) | $12.95 | $12.24 | 565.85 K | $771.32 M |
| 10/01/2026 | $12.50 | $12.24 (-2.08%) | $12.82 | $12.21 | 346.60 K | $765.07 M |
| 09/30/2026 | $12.70 | $12.57 (-1.02%) | $12.82 | $12.40 | 589.52 K | $785.69 M |
| 09/29/2026 | $12.51 | $12.62 (0.88%) | $12.75 | $12.02 | 655.80 K | $788.82 M |
| 09/28/2026 | $12.09 | $12.36 (2.23%) | $12.49 | $11.85 | 433.13 K | $772.57 M |
| 09/25/2026 | $12.29 | $12.12 (-1.38%) | $12.51 | $11.97 | 434.50 K | $757.56 M |
| 09/24/2026 | $12.32 | $12.24 (-0.65%) | $12.32 | $11.83 | 459.74 K | $765.07 M |
| 09/23/2026 | $13.07 | $12.36 (-5.43%) | $13.25 | $12.12 | 738.30 K | $772.57 M |
| 09/22/2026 | $12.41 | $13.16 (6.04%) | $13.30 | $12.40 | 506.54 K | $822.57 M |
| 09/21/2026 | $12.35 | $12.55 (1.62%) | $12.65 | $12.15 | 506.44 K | $784.44 M |
| 09/18/2026 | $12.81 | $12.24 (-4.45%) | $12.88 | $12.24 | 2.56 M | $765.07 M |
| 09/17/2026 | $12.73 | $12.81 (0.63%) | $12.90 | $12.17 | 601.18 K | $800.69 M |
| 09/16/2026 | $12.34 | $12.51 (1.38%) | $12.86 | $12.22 | 985.14 K | $781.94 M |
| 09/15/2026 | $13.47 | $12.23 (-9.21%) | $13.52 | $12.16 | 1.28 M | $764.44 M |
| 09/14/2026 | $14.71 | $13.52 (-8.09%) | $14.76 | $13.43 | 1.26 M | $845.07 M |
| 09/11/2026 | $14.99 | $14.63 (-2.4%) | $15.14 | $14.43 | 715.24 K | $914.45 M |
| 09/10/2026 | $14.81 | $14.80 (-0.07%) | $15.00 | $14.51 | 653.00 K | $925.08 M |
| 09/09/2026 | $15.12 | $15.02 (-0.66%) | $15.49 | $14.87 | 821.14 K | $938.83 M |
| 09/08/2026 | $15.00 | $15.23 (1.53%) | $15.39 | $14.71 | 775.10 K | $951.96 M |
| 09/04/2026 | $14.96 | $15.14 (1.2%) | $15.35 | $14.96 | 256.62 K | $946.33 M |
| 09/03/2026 | $15.49 | $15.03 (-2.97%) | $15.49 | $14.83 | 376.20 K | $939.46 M |
| 09/02/2026 | $15.25 | $15.53 (1.84%) | $15.75 | $15.17 | 1.00 M | $970.71 M |
| 09/01/2026 | $14.95 | $15.14 (1.27%) | $15.22 | $14.64 | 477.00 K | $946.33 M |
| 08/31/2026 | $15.00 | $15.09 (0.6%) | $15.21 | $14.38 | 704.40 K | $943.21 M |
| 08/28/2026 | $15.12 | $15.11 (-0.07%) | $15.36 | $14.80 | 820.80 K | $944.46 M |
| 08/27/2026 | $15.58 | $15.25 (-2.12%) | $15.79 | $15.20 | 389.23 K | $953.21 M |
| 08/26/2026 | $15.60 | $15.59 (-0.06%) | $15.83 | $15.30 | 718.73 K | $974.46 M |
| 08/25/2026 | $15.44 | $15.68 (1.55%) | $15.96 | $15.27 | 608.11 K | $980.08 M |
| 08/24/2026 | $14.91 | $15.23 (2.15%) | $15.47 | $14.64 | 408.70 K | $951.96 M |
| 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 |
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.
