Decoy Therapeutics Inc. (DCOY)
NASDAQ: DCOY · Real-Time Price · USD
0.632
+0.049 (8.46%)
At close: Mar 6, 2026, 4:00 PM EST
0.627
-0.005 (-0.78%)
After-hours: Mar 6, 2026, 7:49 PM EST
Decoy Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.54 | 0.64 | 0.53 | 0.63 | 0.63 | 8.46% | 165,465 |
| Mar 5, 2026 | 0.64 | 0.64 | 0.57 | 0.58 | 0.58 | -11.34% | 362,702 |
| Mar 4, 2026 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | -0.47% | 64,220 |
| Mar 3, 2026 | 0.66 | 0.73 | 0.66 | 0.66 | 0.66 | -0.14% | 150,659 |
| Mar 2, 2026 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 40,048 |
| Feb 27, 2026 | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | -0.29% | 73,609 |
| Feb 26, 2026 | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | 0.15% | 67,825 |
| Feb 25, 2026 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -3.67% | 99,588 |
| Feb 24, 2026 | 0.70 | 0.73 | 0.68 | 0.71 | 0.71 | 0.97% | 53,605 |
| Feb 23, 2026 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -5.52% | 111,151 |
| Feb 20, 2026 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -7.04% | 95,174 |
| Feb 19, 2026 | 0.78 | 0.82 | 0.74 | 0.80 | 0.80 | 5.08% | 196,116 |
| Feb 18, 2026 | 0.75 | 0.77 | 0.71 | 0.76 | 0.76 | 1.32% | 36,482 |
| Feb 17, 2026 | 0.70 | 0.78 | 0.70 | 0.75 | 0.75 | 1.50% | 61,264 |
| Feb 13, 2026 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | -1.51% | 78,737 |
| Feb 12, 2026 | 0.72 | 0.77 | 0.69 | 0.75 | 0.75 | 3.32% | 125,387 |
| Feb 11, 2026 | 0.72 | 0.77 | 0.67 | 0.73 | 0.73 | -2.95% | 270,248 |
| Feb 10, 2026 | 0.76 | 0.84 | 0.72 | 0.75 | 0.75 | -2.84% | 448,004 |
| Feb 9, 2026 | 0.74 | 0.78 | 0.72 | 0.77 | 0.77 | -1.27% | 114,416 |
| Feb 6, 2026 | 0.64 | 0.78 | 0.63 | 0.78 | 0.78 | 25.79% | 606,628 |
| Feb 5, 2026 | 0.62 | 0.73 | 0.62 | 0.62 | 0.62 | -1.59% | 256,777 |
| Feb 4, 2026 | 0.69 | 0.71 | 0.63 | 0.63 | 0.63 | -7.62% | 211,361 |
| Feb 3, 2026 | 0.72 | 0.75 | 0.67 | 0.68 | 0.68 | -5.26% | 129,983 |
| Feb 2, 2026 | 0.73 | 0.78 | 0.67 | 0.72 | 0.72 | -6.62% | 359,444 |
| Jan 30, 2026 | 0.81 | 0.82 | 0.76 | 0.77 | 0.77 | -7.01% | 164,601 |
| Jan 29, 2026 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -4.03% | 131,228 |
| Jan 28, 2026 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 4.39% | 265,590 |
| Jan 27, 2026 | 0.78 | 0.86 | 0.78 | 0.83 | 0.83 | 3.05% | 370,585 |
| Jan 26, 2026 | 0.75 | 0.88 | 0.72 | 0.80 | 0.80 | 2.95% | 835,963 |
| Jan 23, 2026 | 0.79 | 0.84 | 0.77 | 0.78 | 0.78 | 3.93% | 320,635 |
| Jan 22, 2026 | 0.69 | 0.78 | 0.68 | 0.75 | 0.75 | 5.26% | 306,185 |
| Jan 21, 2026 | 0.79 | 0.83 | 0.71 | 0.71 | 0.71 | -12.55% | 460,035 |
| Jan 20, 2026 | 0.90 | 0.91 | 0.79 | 0.82 | 0.82 | -10.40% | 564,650 |
| Jan 16, 2026 | 0.97 | 0.99 | 0.88 | 0.91 | 0.91 | -5.44% | 462,316 |
| Jan 15, 2026 | 0.86 | 1.07 | 0.84 | 0.96 | 0.96 | 10.60% | 1,644,630 |
| Jan 14, 2026 | 1.06 | 1.15 | 0.78 | 0.87 | 0.87 | -30.40% | 4,091,771 |
| Jan 13, 2026 | 1.35 | 1.41 | 1.07 | 1.25 | 1.25 | 53.37% | 108,810,866 |
| Jan 12, 2026 | 0.83 | 0.83 | 0.76 | 0.82 | 0.82 | -0.59% | 131,705 |
| Jan 9, 2026 | 0.77 | 0.84 | 0.76 | 0.82 | 0.82 | 6.47% | 305,327 |
| Jan 8, 2026 | 0.81 | 0.83 | 0.75 | 0.77 | 0.77 | -8.33% | 282,079 |
| Jan 7, 2026 | 0.71 | 0.90 | 0.69 | 0.84 | 0.84 | 29.23% | 6,045,610 |
| Jan 6, 2026 | 0.52 | 0.66 | 0.52 | 0.65 | 0.65 | 21.50% | 717,964 |
| Jan 5, 2026 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -17.94% | 1,345,513 |
| Jan 2, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.49% | 536,424 |
| Dec 31, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | 0.19% | 70,449 |
| Dec 30, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 1.19% | 188,610 |
| Dec 29, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -2.63% | 201,034 |
| Dec 26, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.35% | 98,784 |
| Dec 24, 2025 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -2.48% | 111,490 |
| Dec 23, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -2.19% | 298,716 |
| Dec 22, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -2.67% | 264,579 |
| Dec 19, 2025 | 0.67 | 0.72 | 0.66 | 0.69 | 0.69 | 2.09% | 225,931 |
| Dec 18, 2025 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 2.77% | 356,462 |
| Dec 17, 2025 | 0.72 | 0.73 | 0.65 | 0.65 | 0.65 | -8.93% | 419,551 |
| Dec 16, 2025 | 0.78 | 0.84 | 0.72 | 0.72 | 0.72 | -8.08% | 310,139 |
| Dec 15, 2025 | 0.78 | 0.90 | 0.77 | 0.78 | 0.78 | - | 669,501 |
| Dec 12, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -3.68% | 129,486 |
| Dec 11, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -6.71% | 401,945 |
| Dec 10, 2025 | 0.82 | 0.89 | 0.80 | 0.87 | 0.87 | 4.48% | 334,357 |
| Dec 9, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | 0.10% | 180,990 |
| Dec 8, 2025 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | 0.61% | 418,249 |
| Dec 5, 2025 | 0.91 | 0.91 | 0.82 | 0.83 | 0.83 | -5.23% | 586,140 |
| Dec 4, 2025 | 0.83 | 0.92 | 0.83 | 0.87 | 0.87 | 1.28% | 588,645 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.81 | 0.86 | 0.86 | 0.48% | 246,095 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -1.71% | 174,824 |
| Dec 1, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -7.41% | 270,999 |
| Nov 28, 2025 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 1.62% | 277,348 |
| Nov 26, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 4.79% | 337,522 |
| Nov 25, 2025 | 0.94 | 0.95 | 0.85 | 0.88 | 0.88 | -6.61% | 400,514 |
| Nov 24, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 8.64% | 702,420 |
| Nov 21, 2025 | 0.78 | 0.87 | 0.75 | 0.87 | 0.87 | 16.08% | 946,370 |
| Nov 20, 2025 | 0.79 | 0.82 | 0.72 | 0.75 | 0.75 | -4.61% | 725,924 |
| Nov 19, 2025 | 0.81 | 0.85 | 0.71 | 0.79 | 0.79 | -8.32% | 1,544,048 |
| Nov 18, 2025 | 0.92 | 0.93 | 0.83 | 0.86 | 0.86 | -6.76% | 1,180,761 |
| Nov 17, 2025 | 1.12 | 1.14 | 0.84 | 0.92 | 0.92 | -23.41% | 1,733,021 |
| Nov 14, 2025 | 1.15 | 1.29 | 1.13 | 1.20 | 1.20 | -0.83% | 2,262,668 |
| Nov 13, 2025 | 1.20 | 1.23 | 1.10 | 1.21 | 1.21 | 5.22% | 5,906,515 |
| Nov 12, 2025 | 1.30 | 1.73 | 1.12 | 1.15 | 1.15 | 17.35% | 76,822,301 |
| Nov 11, 2025 | 1.15 | 1.19 | 0.91 | 0.98 | 0.98 | -51.00% | 5,865,380 |
| Nov 10, 2025 | 2.46 | 3.20 | 1.99 | 2.00 | 2.00 | -18.03% | 3,090,811 |
| Nov 7, 2025 | 2.78 | 2.86 | 2.20 | 2.44 | 2.44 | -13.48% | 273,823 |
| Nov 6, 2025 | 3.04 | 3.31 | 2.82 | 2.82 | 2.82 | -6.31% | 99,983 |
| Nov 5, 2025 | 3.25 | 3.33 | 3.01 | 3.01 | 3.01 | -5.94% | 94,937 |
| Nov 4, 2025 | 3.66 | 3.66 | 3.18 | 3.20 | 3.20 | -11.60% | 87,832 |
| Nov 3, 2025 | 3.87 | 3.94 | 3.49 | 3.62 | 3.62 | -6.94% | 61,446 |
| Oct 31, 2025 | 3.94 | 3.94 | 3.77 | 3.89 | 3.89 | 1.30% | 19,092 |
| Oct 30, 2025 | 3.85 | 3.94 | 3.71 | 3.84 | 3.84 | -0.26% | 35,611 |
| Oct 29, 2025 | 3.90 | 3.91 | 3.55 | 3.85 | 3.85 | 3.36% | 121,561 |
| Oct 28, 2025 | 3.85 | 3.85 | 3.66 | 3.73 | 3.73 | -2.74% | 28,762 |
| Oct 27, 2025 | 3.94 | 3.97 | 3.73 | 3.83 | 3.83 | -2.79% | 47,655 |
| Oct 24, 2025 | 3.78 | 3.95 | 3.70 | 3.94 | 3.94 | 4.79% | 57,171 |
| Oct 23, 2025 | 3.51 | 3.78 | 3.51 | 3.76 | 3.76 | 2.45% | 51,851 |
| Oct 22, 2025 | 3.75 | 3.76 | 3.16 | 3.67 | 3.67 | -2.91% | 182,536 |
| Oct 21, 2025 | 4.03 | 4.13 | 3.71 | 3.78 | 3.78 | -6.67% | 272,411 |
| Oct 20, 2025 | 4.12 | 4.22 | 4.03 | 4.05 | 4.05 | -1.46% | 78,089 |
| Oct 17, 2025 | 4.25 | 4.26 | 4.04 | 4.11 | 4.11 | -3.29% | 69,963 |
| Oct 16, 2025 | 4.48 | 4.50 | 4.14 | 4.25 | 4.25 | -7.61% | 253,789 |
| Oct 15, 2025 | 4.16 | 4.66 | 4.16 | 4.60 | 4.60 | 10.18% | 346,587 |
| Oct 14, 2025 | 3.96 | 4.49 | 3.91 | 4.18 | 4.18 | 5.43% | 290,355 |
| Oct 13, 2025 | 4.01 | 4.20 | 3.86 | 3.96 | 3.96 | -2.94% | 527,819 |