5 DAY PERFORMANCE
-33.94%
1 MONTH PERFORMANCE
-27.62%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
+13.84%
YEAR-TO-DATE PERFORMANCE
-9.56%
1 YEAR PERFORMANCE
+40.62%
Dyne Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $26.22 | $26.10 (-0.46%) | $26.87 | $26.02 | 1.18 M | $4.32 B |
| 08/20/2026 | $26.33 | $25.98 (-1.33%) | $26.43 | $25.68 | 1.48 M | $4.30 B |
| 08/19/2026 | $26.50 | $26.78 (1.06%) | $26.94 | $25.98 | 1.95 M | $4.43 B |
| 08/18/2026 | $25.88 | $26.00 (0.46%) | $26.31 | $25.46 | 1.90 M | $4.30 B |
| 08/17/2026 | $25.90 | $26.15 (0.97%) | $26.43 | $25.30 | 1.32 M | $4.33 B |
| 08/14/2026 | $25.73 | $25.70 (-0.12%) | $25.93 | $25.30 | 1.68 M | $4.25 B |
| 08/13/2026 | $26.00 | $25.96 (-0.15%) | $26.48 | $25.88 | 1.90 M | $4.30 B |
| 08/12/2026 | $26.84 | $26.17 (-2.5%) | $27.31 | $26.11 | 1.78 M | $4.33 B |
| 08/11/2026 | $26.87 | $26.71 (-0.6%) | $27.13 | $26.14 | 1.40 M | $4.42 B |
| 08/10/2026 | $25.78 | $26.50 (2.79%) | $26.84 | $25.70 | 3.02 M | $4.38 B |
| 08/07/2026 | $26.20 | $26.25 (0.19%) | $26.34 | $25.25 | 1.99 M | $4.34 B |
| 08/06/2026 | $26.51 | $25.88 (-2.38%) | $26.77 | $25.58 | 1.33 M | $4.28 B |
| 08/05/2026 | $26.33 | $26.17 (-0.61%) | $27.09 | $25.86 | 2.15 M | $4.33 B |
| 08/04/2026 | $25.80 | $25.97 (0.66%) | $26.08 | $25.20 | 2.77 M | $4.30 B |
| 08/03/2026 | $25.04 | $25.24 (0.8%) | $25.38 | $24.18 | 2.13 M | $4.18 B |
| 07/31/2026 | $25.80 | $25.18 (-2.4%) | $25.99 | $24.41 | 1.83 M | $4.17 B |
| 07/30/2026 | $24.50 | $25.73 (5.02%) | $25.80 | $23.95 | 1.93 M | $4.26 B |
| 07/29/2026 | $25.96 | $25.10 (-3.31%) | $26.09 | $24.71 | 2.11 M | $4.15 B |
| 07/28/2026 | $25.42 | $25.90 (1.89%) | $26.26 | $25.18 | 2.33 M | $4.29 B |
| 07/27/2026 | $25.00 | $25.63 (2.52%) | $26.12 | $24.59 | 3.33 M | $4.24 B |
| 07/24/2026 | $23.92 | $24.44 (2.17%) | $24.87 | $23.70 | 5.07 M | $4.03 B |
| 07/23/2026 | $22.95 | $23.89 (4.1%) | $24.34 | $22.76 | 4.67 M | $3.94 B |
| 07/22/2026 | $22.08 | $23.21 (5.12%) | $23.35 | $21.71 | 9.16 M | $3.83 B |
| 07/21/2026 | $23.36 | $23.83 (2.01%) | $24.23 | $23.18 | 1.37 M | $3.93 B |
| 07/20/2026 | $24.56 | $23.45 (-4.52%) | $24.79 | $23.37 | 2.53 M | $3.87 B |
| 07/17/2026 | $22.16 | $23.74 (7.13%) | $23.80 | $22.03 | 1.54 M | $3.92 B |
| 07/16/2026 | $23.84 | $22.72 (-4.7%) | $23.84 | $21.28 | 1.68 M | $3.75 B |
| 07/15/2026 | $23.62 | $23.99 (1.57%) | $24.01 | $23.20 | 1.25 M | $3.96 B |
| 07/14/2026 | $23.82 | $23.78 (-0.17%) | $24.21 | $23.21 | 2.18 M | $3.92 B |
| 07/13/2026 | $23.26 | $23.64 (1.63%) | $23.77 | $22.63 | 1.88 M | $3.90 B |
| 07/10/2026 | $24.21 | $23.42 (-3.26%) | $24.28 | $22.58 | 1.51 M | $3.87 B |
| 07/09/2026 | $23.75 | $24.27 (2.19%) | $24.60 | $23.38 | 1.84 M | $4.01 B |
| 07/08/2026 | $23.40 | $23.83 (1.84%) | $23.91 | $22.40 | 2.53 M | $3.93 B |
| 07/07/2026 | $22.80 | $23.83 (4.52%) | $24.27 | $22.45 | 3.06 M | $3.93 B |
| 07/06/2026 | $23.07 | $22.84 (-1%) | $23.32 | $22.42 | 2.92 M | $3.77 B |
| 07/02/2026 | $21.92 | $23.07 (5.25%) | $23.11 | $21.82 | 2.16 M | $3.81 B |
| 07/01/2026 | $22.15 | $21.79 (-1.63%) | $22.44 | $21.70 | 1.38 M | $3.60 B |
| 06/30/2026 | $21.28 | $22.21 (4.37%) | $22.89 | $21.18 | 2.51 M | $3.67 B |
| 06/29/2026 | $20.85 | $21.26 (1.97%) | $21.35 | $20.43 | 2.17 M | $3.51 B |
| 06/26/2026 | $20.96 | $20.94 (-0.1%) | $21.62 | $20.42 | 5.44 M | $3.46 B |
| 06/25/2026 | $20.31 | $20.61 (1.48%) | $21.26 | $20.25 | 1.63 M | $3.40 B |
| 06/24/2026 | $20.38 | $20.33 (-0.25%) | $21.13 | $20.27 | 2.19 M | $3.36 B |
| 06/23/2026 | $20.43 | $20.26 (-0.83%) | $21.54 | $20.23 | 2.08 M | $3.34 B |
| 06/22/2026 | $20.18 | $20.87 (3.42%) | $20.99 | $20.11 | 2.56 M | $3.44 B |
| 06/18/2026 | $20.00 | $19.80 (-1%) | $20.49 | $19.14 | 5.11 M | $3.27 B |
| 06/17/2026 | $18.33 | $19.20 (4.75%) | $20.44 | $18.24 | 3.45 M | $3.17 B |
| 06/16/2026 | $18.73 | $18.07 (-3.52%) | $18.82 | $17.65 | 1.14 M | $2.98 B |
| 06/15/2026 | $18.46 | $18.73 (1.46%) | $19.39 | $18.19 | 1.64 M | $3.09 B |
| 06/12/2026 | $18.04 | $18.19 (0.83%) | $18.52 | $17.95 | 926.84 K | $3.00 B |
| 06/11/2026 | $17.68 | $17.95 (1.53%) | $18.27 | $17.40 | 1.98 M | $2.96 B |
| 06/10/2026 | $17.75 | $17.67 (-0.45%) | $18.76 | $17.52 | 1.27 M | $2.92 B |
| 06/09/2026 | $17.16 | $17.92 (4.43%) | $18.00 | $16.89 | 1.70 M | $2.96 B |
| 06/08/2026 | $17.28 | $16.81 (-2.72%) | $17.29 | $16.56 | 2.06 M | $2.77 B |
| 06/05/2026 | $18.09 | $17.04 (-5.8%) | $18.60 | $16.63 | 1.88 M | $2.81 B |
| 06/04/2026 | $18.15 | $18.41 (1.43%) | $18.80 | $18.15 | 1.45 M | $3.04 B |
| 06/03/2026 | $17.25 | $17.99 (4.29%) | $18.07 | $17.19 | 1.56 M | $2.97 B |
| 06/02/2026 | $18.30 | $17.24 (-5.79%) | $18.49 | $16.96 | 1.88 M | $2.85 B |
| 06/01/2026 | $19.15 | $18.63 (-2.72%) | $19.18 | $18.17 | 1.44 M | $3.07 B |
| 05/29/2026 | $18.65 | $19.33 (3.65%) | $19.61 | $18.65 | 1.50 M | $3.19 B |
| 05/28/2026 | $18.15 | $18.56 (2.26%) | $18.68 | $17.93 | 1.27 M | $3.06 B |
| 05/27/2026 | $18.15 | $18.16 (0.06%) | $18.95 | $17.89 | 1.05 M | $3.00 B |
| 05/26/2026 | $18.22 | $18.15 (-0.38%) | $18.57 | $17.54 | 1.69 M | $3.00 B |
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.
