Decoy Therapeutics Inc. (DCOY)
NASDAQ: DCOY · Real-Time Price · USD
5.52
-0.40 (-6.79%)
At close: Jun 26, 2026, 4:00 PM EDT
5.55
+0.03 (0.58%)
After-hours: Jun 26, 2026, 5:42 PM EDT
Decoy Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.86 | 6.04 | 5.49 | 5.52 | 5.52 | -6.76% | 5,207 |
| Jun 25, 2026 | 5.91 | 5.92 | 5.90 | 5.92 | 5.92 | -3.14% | 1,365 |
| Jun 24, 2026 | 5.92 | 6.24 | 5.90 | 6.11 | 6.11 | 1.83% | 3,744 |
| Jun 23, 2026 | 6.30 | 6.45 | 6.00 | 6.00 | 6.00 | -4.76% | 2,876 |
| Jun 22, 2026 | 6.28 | 6.90 | 6.00 | 6.30 | 6.30 | 3.79% | 8,812 |
| Jun 18, 2026 | 6.09 | 6.20 | 6.07 | 6.07 | 6.07 | 2.02% | 6,103 |
| Jun 17, 2026 | 5.90 | 6.58 | 5.90 | 5.95 | 5.95 | 1.19% | 15,933 |
| Jun 16, 2026 | 6.31 | 6.31 | 5.50 | 5.88 | 5.88 | -3.61% | 4,331 |
| Jun 15, 2026 | 6.40 | 6.40 | 6.09 | 6.10 | 6.10 | 1.50% | 3,958 |
| Jun 12, 2026 | 5.93 | 6.55 | 5.90 | 6.01 | 6.01 | 1.86% | 9,459 |
| Jun 11, 2026 | 5.61 | 6.00 | 5.50 | 5.90 | 5.90 | 5.55% | 7,556 |
| Jun 10, 2026 | 5.80 | 6.40 | 5.29 | 5.59 | 5.59 | 1.45% | 21,460 |
| Jun 9, 2026 | 6.49 | 7.00 | 5.06 | 5.51 | 5.51 | -11.84% | 17,479 |
| Jun 8, 2026 | 6.15 | 6.51 | 5.63 | 6.25 | 6.25 | -5.45% | 10,851 |
| Jun 5, 2026 | 6.55 | 7.26 | 6.31 | 6.61 | 6.61 | -1.49% | 20,654 |
| Jun 4, 2026 | 7.95 | 7.95 | 6.70 | 6.71 | 6.71 | -15.81% | 25,295 |
| Jun 3, 2026 | 8.63 | 8.77 | 7.95 | 7.97 | 7.97 | -7.43% | 24,582 |
| Jun 2, 2026 | 8.56 | 9.00 | 8.01 | 8.61 | 8.61 | 2.99% | 21,062 |
| Jun 1, 2026 | 9.34 | 9.57 | 8.25 | 8.36 | 8.36 | -6.28% | 40,230 |
| May 29, 2026 | 7.75 | 9.04 | 7.60 | 8.92 | 8.92 | 12.77% | 15,701 |
| May 28, 2026 | 8.02 | 8.28 | 7.91 | 7.91 | 7.91 | -1.74% | 10,866 |
| May 27, 2026 | 7.61 | 8.45 | 7.51 | 8.05 | 8.05 | 5.50% | 9,100 |
| May 26, 2026 | 7.61 | 8.25 | 7.25 | 7.63 | 7.63 | 4.52% | 24,721 |
| May 22, 2026 | 6.43 | 7.30 | 6.43 | 7.30 | 7.30 | 13.53% | 10,535 |
| May 21, 2026 | 5.49 | 6.86 | 5.49 | 6.43 | 6.43 | 15.65% | 27,473 |
| May 20, 2026 | 5.60 | 5.60 | 5.34 | 5.56 | 5.56 | 4.91% | 3,754 |
| May 19, 2026 | 5.00 | 5.55 | 4.76 | 5.30 | 5.30 | 13.98% | 20,435 |
| May 18, 2026 | 4.59 | 4.96 | 4.52 | 4.65 | 4.65 | 5.44% | 12,994 |
| May 15, 2026 | 4.50 | 4.64 | 4.32 | 4.41 | 4.41 | -2.43% | 6,084 |
| May 14, 2026 | 4.82 | 5.00 | 4.52 | 4.52 | 4.52 | -6.22% | 10,971 |
| May 13, 2026 | 5.12 | 5.63 | 4.82 | 4.82 | 4.82 | -6.41% | 14,337 |
| May 12, 2026 | 5.51 | 5.78 | 5.09 | 5.15 | 5.15 | -5.33% | 9,920 |
| May 11, 2026 | 5.71 | 5.90 | 5.40 | 5.44 | 5.44 | -4.90% | 9,601 |
| May 8, 2026 | 5.70 | 6.01 | 5.70 | 5.72 | 5.72 | -0.35% | 6,877 |
| May 7, 2026 | 6.01 | 6.01 | 5.51 | 5.74 | 5.74 | -4.49% | 2,192 |
| May 6, 2026 | 5.80 | 6.02 | 5.65 | 6.01 | 6.01 | 2.91% | 11,495 |
| May 5, 2026 | 6.00 | 6.24 | 5.81 | 5.84 | 5.84 | -0.93% | 10,689 |
| May 4, 2026 | 5.70 | 6.10 | 5.70 | 5.90 | 5.90 | -0.08% | 6,063 |
| May 1, 2026 | 5.81 | 6.01 | 5.80 | 5.90 | 5.90 | -2.48% | 4,271 |
| Apr 30, 2026 | 5.47 | 6.05 | 5.47 | 6.05 | 6.05 | 9.21% | 6,548 |
| Apr 29, 2026 | 5.45 | 5.56 | 5.25 | 5.54 | 5.54 | 1.19% | 10,659 |
| Apr 28, 2026 | 5.39 | 5.50 | 5.15 | 5.48 | 5.48 | -0.64% | 14,151 |
| Apr 27, 2026 | 5.49 | 6.00 | 5.40 | 5.51 | 5.51 | 1.57% | 16,857 |
| Apr 24, 2026 | 5.27 | 5.53 | 5.20 | 5.43 | 5.43 | 0.09% | 8,268 |
| Apr 23, 2026 | 5.64 | 5.64 | 5.29 | 5.42 | 5.42 | 0.18% | 6,596 |
| Apr 22, 2026 | 5.64 | 5.81 | 5.37 | 5.41 | 5.41 | -7.36% | 23,844 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.79 | 5.84 | 5.84 | -0.85% | 2,496 |
| Apr 20, 2026 | 5.64 | 6.00 | 5.63 | 5.89 | 5.89 | 1.38% | 4,764 |
| Apr 17, 2026 | 6.05 | 6.48 | 5.55 | 5.81 | 5.81 | -1.02% | 35,300 |
| Apr 16, 2026 | 6.13 | 6.31 | 5.68 | 5.87 | 5.87 | -5.48% | 18,037 |
| Apr 15, 2026 | 6.05 | 6.40 | 6.03 | 6.21 | 6.21 | 0.16% | 5,590 |
| Apr 14, 2026 | 6.16 | 6.25 | 6.09 | 6.20 | 6.20 | 2.14% | 6,800 |
| Apr 13, 2026 | 6.11 | 6.70 | 5.84 | 6.07 | 6.07 | 3.94% | 11,524 |
| Apr 10, 2026 | 5.83 | 6.15 | 5.80 | 5.84 | 5.84 | -2.67% | 10,048 |
| Apr 9, 2026 | 5.80 | 6.05 | 5.63 | 6.00 | 6.00 | 6.57% | 13,492 |
| Apr 8, 2026 | 5.52 | 5.98 | 5.50 | 5.63 | 5.63 | -3.68% | 31,709 |
| Apr 7, 2026 | 6.05 | 6.05 | 5.40 | 5.85 | 5.85 | -0.76% | 280,856 |
| Apr 6, 2026 | 5.90 | 6.44 | 5.89 | 5.89 | 5.89 | 1.55% | 12,097 |
| Apr 2, 2026 | 6.27 | 6.48 | 5.60 | 5.80 | 5.80 | -8.23% | 14,816 |
| Apr 1, 2026 | 6.89 | 6.89 | 6.07 | 6.32 | 6.32 | -3.22% | 19,565 |
| Mar 31, 2026 | 6.75 | 6.99 | 5.94 | 6.53 | 6.53 | -3.39% | 38,826 |
| Mar 30, 2026 | 6.09 | 7.50 | 6.09 | 6.76 | 6.76 | 7.30% | 87,409 |
| Mar 27, 2026 | 7.09 | 7.15 | 6.20 | 6.30 | 6.30 | -10.32% | 12,310 |
| Mar 26, 2026 | 7.30 | 7.39 | 7.00 | 7.03 | 7.03 | -4.42% | 18,301 |
| Mar 25, 2026 | 7.25 | 7.47 | 7.25 | 7.35 | 7.35 | 1.10% | 6,648 |
| Mar 24, 2026 | 7.42 | 7.52 | 7.27 | 7.27 | 7.27 | -2.68% | 5,247 |
| Mar 23, 2026 | 7.37 | 7.85 | 7.37 | 7.47 | 7.47 | - | 6,281 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.24 | 7.47 | 7.47 | -6.51% | 16,922 |
| Mar 19, 2026 | 7.84 | 8.00 | 7.70 | 7.99 | 7.99 | 0.50% | 12,826 |
| Mar 18, 2026 | 7.94 | 8.07 | 7.80 | 7.95 | 7.95 | -1.61% | 12,440 |
| Mar 17, 2026 | 8.00 | 8.39 | 7.90 | 8.08 | 8.08 | 0.87% | 12,707 |
| Mar 16, 2026 | 7.58 | 8.07 | 7.58 | 8.01 | 8.01 | 5.12% | 10,658 |
| Mar 13, 2026 | 7.60 | 7.97 | 7.43 | 7.62 | 7.62 | 1.74% | 20,987 |
| Mar 12, 2026 | 7.50 | 7.63 | 7.40 | 7.49 | 7.49 | -4.71% | 15,848 |
| Mar 11, 2026 | 8.05 | 8.42 | 7.58 | 7.86 | 7.86 | -4.84% | 268,274 |
| Mar 10, 2026 | 8.47 | 9.09 | 8.25 | 8.26 | 8.26 | -4.07% | 30,826 |
| Mar 9, 2026 | 7.38 | 8.68 | 6.95 | 8.61 | 8.61 | 13.57% | 46,409 |
| Mar 6, 2026 | 6.48 | 7.68 | 6.38 | 7.58 | 7.58 | 8.46% | 13,886 |
| Mar 5, 2026 | 7.68 | 7.73 | 6.86 | 6.99 | 6.99 | -11.34% | 31,221 |
| Mar 4, 2026 | 7.86 | 8.24 | 7.86 | 7.88 | 7.88 | -0.47% | 5,352 |
| Mar 3, 2026 | 7.86 | 8.81 | 7.86 | 7.92 | 7.92 | -0.14% | 12,554 |
| Mar 2, 2026 | 7.92 | 8.46 | 7.92 | 7.93 | 7.93 | -2.94% | 3,387 |
| Feb 27, 2026 | 8.28 | 8.62 | 8.04 | 8.17 | 8.17 | -0.29% | 6,155 |
| Feb 26, 2026 | 8.10 | 8.60 | 8.02 | 8.20 | 8.20 | 0.15% | 5,706 |
| Feb 25, 2026 | 8.30 | 8.50 | 8.17 | 8.18 | 8.18 | -3.67% | 8,615 |
| Feb 24, 2026 | 8.40 | 8.76 | 8.16 | 8.50 | 8.50 | 0.97% | 4,467 |
| Feb 23, 2026 | 8.88 | 8.88 | 8.29 | 8.41 | 8.41 | -5.52% | 9,279 |
| Feb 20, 2026 | 9.59 | 9.60 | 8.88 | 8.91 | 8.91 | -7.04% | 7,931 |
| Feb 19, 2026 | 9.36 | 9.84 | 8.91 | 9.58 | 9.58 | 5.08% | 17,449 |
| Feb 18, 2026 | 8.98 | 9.24 | 8.55 | 9.12 | 9.12 | 1.32% | 3,044 |
| Feb 17, 2026 | 8.41 | 9.40 | 8.41 | 9.00 | 9.00 | 1.50% | 5,105 |
| Feb 13, 2026 | 8.98 | 9.00 | 8.37 | 8.87 | 8.87 | -1.51% | 6,603 |
| Feb 12, 2026 | 8.62 | 9.24 | 8.28 | 9.00 | 9.00 | 3.32% | 10,468 |
| Feb 11, 2026 | 8.66 | 9.24 | 7.98 | 8.71 | 8.71 | -2.95% | 22,520 |
| Feb 10, 2026 | 9.08 | 10.08 | 8.64 | 8.98 | 8.98 | -2.84% | 37,592 |
| Feb 9, 2026 | 8.82 | 9.31 | 8.64 | 9.24 | 9.24 | -1.27% | 9,629 |
| Feb 6, 2026 | 7.67 | 9.39 | 7.56 | 9.36 | 9.36 | 25.79% | 51,480 |
| Feb 5, 2026 | 7.38 | 8.70 | 7.38 | 7.44 | 7.44 | -1.59% | 21,450 |
| Feb 4, 2026 | 8.28 | 8.52 | 7.56 | 7.56 | 7.56 | -7.62% | 17,613 |
| Feb 3, 2026 | 8.64 | 9.00 | 8.07 | 8.18 | 8.18 | -5.26% | 10,831 |