Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
9.77
-0.05 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
10.25
+0.48 (4.91%)
After-hours: Dec 5, 2025, 5:59 PM EST
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.89 | 10.31 | 9.69 | 9.77 | 9.77 | -0.51% | 296,563 |
| Dec 4, 2025 | 9.68 | 10.02 | 9.33 | 9.82 | 9.82 | 0.51% | 320,153 |
| Dec 3, 2025 | 9.55 | 10.00 | 9.05 | 9.77 | 9.77 | 9.28% | 956,641 |
| Dec 2, 2025 | 9.00 | 9.21 | 8.58 | 8.94 | 8.94 | -0.11% | 393,890 |
| Dec 1, 2025 | 9.26 | 9.35 | 8.75 | 8.95 | 8.95 | -4.69% | 143,062 |
| Nov 28, 2025 | 9.40 | 9.59 | 9.07 | 9.39 | 9.39 | 0.21% | 124,213 |
| Nov 26, 2025 | 9.50 | 9.85 | 9.34 | 9.37 | 9.37 | -0.43% | 416,446 |
| Nov 25, 2025 | 8.76 | 9.45 | 8.21 | 9.41 | 9.41 | 8.91% | 343,380 |
| Nov 24, 2025 | 8.42 | 8.89 | 8.38 | 8.64 | 8.64 | 3.47% | 217,518 |
| Nov 21, 2025 | 7.86 | 8.46 | 7.82 | 8.35 | 8.35 | 6.10% | 280,040 |
| Nov 20, 2025 | 8.09 | 8.80 | 7.81 | 7.87 | 7.87 | 7.22% | 691,113 |
| Nov 19, 2025 | 7.50 | 7.77 | 7.25 | 7.34 | 7.34 | -3.29% | 223,334 |
| Nov 18, 2025 | 7.33 | 7.73 | 7.27 | 7.59 | 7.59 | 2.15% | 378,888 |
| Nov 17, 2025 | 7.47 | 7.73 | 7.24 | 7.43 | 7.43 | 0.81% | 162,327 |
| Nov 14, 2025 | 6.98 | 7.55 | 6.81 | 7.37 | 7.37 | 4.39% | 793,793 |
| Nov 13, 2025 | 7.54 | 7.72 | 6.89 | 7.06 | 7.06 | -7.23% | 142,460 |
| Nov 12, 2025 | 7.76 | 7.93 | 7.45 | 7.61 | 7.61 | -1.93% | 1,841,306 |
| Nov 11, 2025 | 7.39 | 7.78 | 7.25 | 7.76 | 7.76 | 4.44% | 1,550,054 |
| Nov 10, 2025 | 7.82 | 7.87 | 6.68 | 7.43 | 7.43 | -1.72% | 232,936 |
| Nov 7, 2025 | 6.80 | 7.93 | 6.80 | 7.56 | 7.56 | 10.04% | 1,260,370 |
| Nov 6, 2025 | 6.44 | 6.91 | 6.23 | 6.87 | 6.87 | 4.89% | 138,381 |
| Nov 5, 2025 | 6.23 | 6.90 | 6.23 | 6.55 | 6.55 | 4.97% | 86,016 |
| Nov 4, 2025 | 6.37 | 6.64 | 6.16 | 6.24 | 6.24 | -4.73% | 120,878 |
| Nov 3, 2025 | 6.65 | 6.70 | 6.32 | 6.55 | 6.55 | -2.24% | 90,902 |
| Oct 31, 2025 | 6.48 | 6.74 | 6.43 | 6.70 | 6.70 | 2.60% | 65,085 |
| Oct 30, 2025 | 6.43 | 6.77 | 6.41 | 6.53 | 6.53 | 0.62% | 75,303 |
| Oct 29, 2025 | 6.64 | 6.64 | 6.25 | 6.49 | 6.49 | -2.84% | 122,405 |
| Oct 28, 2025 | 6.99 | 7.06 | 6.58 | 6.68 | 6.68 | -4.16% | 164,654 |
| Oct 27, 2025 | 5.73 | 7.01 | 5.73 | 6.97 | 6.97 | 21.64% | 329,917 |
| Oct 24, 2025 | 5.78 | 5.93 | 5.71 | 5.73 | 5.73 | 0.53% | 86,493 |
| Oct 23, 2025 | 5.51 | 5.78 | 5.40 | 5.70 | 5.70 | 3.07% | 96,832 |
| Oct 22, 2025 | 5.58 | 5.63 | 5.28 | 5.53 | 5.53 | -1.78% | 106,615 |
| Oct 21, 2025 | 5.81 | 5.82 | 5.49 | 5.63 | 5.63 | -3.43% | 107,425 |
| Oct 20, 2025 | 5.83 | 5.95 | 5.77 | 5.83 | 5.83 | 1.57% | 88,773 |
| Oct 17, 2025 | 6.18 | 6.30 | 5.67 | 5.74 | 5.74 | -6.97% | 131,961 |
| Oct 16, 2025 | 6.72 | 7.21 | 6.17 | 6.17 | 6.17 | -8.05% | 113,064 |
| Oct 15, 2025 | 6.68 | 7.09 | 6.56 | 6.71 | 6.71 | 1.36% | 940,872 |
| Oct 14, 2025 | 6.34 | 6.73 | 6.00 | 6.62 | 6.62 | 2.00% | 236,385 |
| Oct 13, 2025 | 6.75 | 6.79 | 6.30 | 6.49 | 6.49 | -3.85% | 202,781 |
| Oct 10, 2025 | 7.13 | 7.13 | 6.39 | 6.75 | 6.75 | -5.20% | 403,972 |
| Oct 9, 2025 | 6.97 | 7.22 | 6.96 | 7.12 | 7.12 | 2.59% | 229,322 |
| Oct 8, 2025 | 6.53 | 6.96 | 6.50 | 6.94 | 6.94 | 6.93% | 173,533 |
| Oct 7, 2025 | 6.43 | 6.70 | 6.18 | 6.49 | 6.49 | 2.20% | 155,218 |
| Oct 6, 2025 | 6.13 | 6.64 | 6.13 | 6.35 | 6.35 | 3.93% | 83,080 |
| Oct 3, 2025 | 6.01 | 6.21 | 5.88 | 6.11 | 6.11 | 1.58% | 81,597 |
| Oct 2, 2025 | 6.76 | 6.83 | 5.92 | 6.02 | 6.02 | -11.41% | 235,961 |
| Oct 1, 2025 | 7.49 | 7.49 | 6.75 | 6.79 | 6.79 | -9.83% | 126,240 |
| Sep 30, 2025 | 6.82 | 7.59 | 6.81 | 7.53 | 7.53 | 9.93% | 245,296 |
| Sep 29, 2025 | 6.60 | 6.92 | 6.52 | 6.85 | 6.85 | 4.26% | 160,382 |
| Sep 26, 2025 | 6.08 | 6.63 | 6.08 | 6.57 | 6.57 | 7.53% | 138,310 |
| Sep 25, 2025 | 6.37 | 6.47 | 6.07 | 6.11 | 6.11 | -5.12% | 84,157 |
| Sep 24, 2025 | 6.17 | 6.47 | 5.98 | 6.44 | 6.44 | 6.98% | 90,295 |
| Sep 23, 2025 | 6.33 | 6.40 | 6.01 | 6.02 | 6.02 | -5.20% | 92,210 |
| Sep 22, 2025 | 6.02 | 6.61 | 5.98 | 6.35 | 6.35 | 4.96% | 113,085 |
| Sep 19, 2025 | 6.27 | 6.27 | 5.98 | 6.05 | 6.05 | -3.20% | 979,409 |
| Sep 18, 2025 | 5.96 | 6.27 | 5.93 | 6.25 | 6.25 | 5.04% | 121,118 |
| Sep 17, 2025 | 5.88 | 6.15 | 5.88 | 5.95 | 5.95 | 1.71% | 197,807 |
| Sep 16, 2025 | 5.83 | 6.01 | 5.80 | 5.85 | 5.85 | -0.17% | 94,874 |
| Sep 15, 2025 | 6.00 | 6.06 | 5.81 | 5.86 | 5.86 | -2.82% | 114,313 |
| Sep 12, 2025 | 5.95 | 6.16 | 5.90 | 6.03 | 6.03 | 1.17% | 126,139 |
| Sep 11, 2025 | 6.12 | 6.38 | 5.90 | 5.96 | 5.96 | -2.77% | 227,081 |
| Sep 10, 2025 | 6.56 | 6.63 | 6.09 | 6.13 | 6.13 | -7.68% | 107,528 |
| Sep 9, 2025 | 5.86 | 6.65 | 5.65 | 6.64 | 6.64 | 14.09% | 140,894 |
| Sep 8, 2025 | 6.39 | 6.55 | 5.80 | 5.82 | 5.82 | -9.77% | 260,094 |
| Sep 5, 2025 | 6.18 | 6.57 | 5.98 | 6.45 | 6.45 | 5.56% | 258,711 |
| Sep 4, 2025 | 5.96 | 6.14 | 5.61 | 6.11 | 6.11 | 2.52% | 108,278 |
| Sep 3, 2025 | 5.68 | 6.05 | 5.59 | 5.96 | 5.96 | 4.01% | 174,814 |
| Sep 2, 2025 | 5.52 | 5.88 | 5.52 | 5.73 | 5.73 | 3.62% | 140,083 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.24 | 5.53 | 5.53 | -1.95% | 224,142 |
| Aug 28, 2025 | 5.31 | 5.68 | 5.10 | 5.64 | 5.64 | 6.62% | 235,154 |
| Aug 27, 2025 | 5.35 | 5.50 | 5.04 | 5.29 | 5.29 | -2.22% | 238,706 |
| Aug 26, 2025 | 5.21 | 5.41 | 4.92 | 5.41 | 5.41 | 4.04% | 186,266 |
| Aug 25, 2025 | 5.10 | 5.24 | 4.97 | 5.20 | 5.20 | -1.14% | 108,728 |
| Aug 22, 2025 | 5.20 | 5.28 | 5.11 | 5.26 | 5.26 | 2.14% | 176,513 |
| Aug 21, 2025 | 4.68 | 5.15 | 4.68 | 5.15 | 5.15 | 7.52% | 133,934 |
| Aug 20, 2025 | 5.16 | 5.24 | 4.73 | 4.79 | 4.79 | -7.35% | 100,047 |
| Aug 19, 2025 | 5.40 | 5.48 | 5.12 | 5.17 | 5.17 | -4.26% | 218,746 |
| Aug 18, 2025 | 5.42 | 5.60 | 5.36 | 5.40 | 5.40 | 1.31% | 154,551 |
| Aug 15, 2025 | 5.24 | 5.50 | 4.94 | 5.33 | 5.33 | 3.29% | 109,780 |
| Aug 14, 2025 | 5.14 | 5.34 | 5.03 | 5.16 | 5.16 | -4.80% | 46,955 |
| Aug 13, 2025 | 5.01 | 5.48 | 5.01 | 5.42 | 5.42 | 8.84% | 710,915 |
| Aug 12, 2025 | 4.91 | 5.15 | 4.84 | 4.98 | 4.98 | 3.32% | 86,721 |
| Aug 11, 2025 | 4.28 | 4.86 | 4.23 | 4.82 | 4.82 | 12.62% | 195,303 |
| Aug 8, 2025 | 4.14 | 4.34 | 3.97 | 4.28 | 4.28 | 7.81% | 76,926 |
| Aug 7, 2025 | 4.35 | 4.35 | 3.95 | 3.97 | 3.97 | -8.74% | 61,872 |
| Aug 6, 2025 | 4.04 | 4.42 | 3.96 | 4.35 | 4.35 | 7.14% | 62,952 |
| Aug 5, 2025 | 3.92 | 4.13 | 3.90 | 4.06 | 4.06 | 2.53% | 77,760 |
| Aug 4, 2025 | 3.85 | 4.13 | 3.85 | 3.96 | 3.96 | 3.66% | 117,355 |
| Aug 1, 2025 | 3.81 | 3.92 | 3.77 | 3.82 | 3.82 | -1.29% | 62,810 |
| Jul 31, 2025 | 4.01 | 4.10 | 3.76 | 3.87 | 3.87 | -3.97% | 164,056 |
| Jul 30, 2025 | 4.02 | 4.19 | 3.98 | 4.03 | 4.03 | 1.26% | 64,598 |
| Jul 29, 2025 | 4.10 | 4.10 | 3.89 | 3.98 | 3.98 | -1.49% | 166,230 |
| Jul 28, 2025 | 4.05 | 4.16 | 3.95 | 4.04 | 4.04 | 0.50% | 42,347 |
| Jul 25, 2025 | 4.07 | 4.16 | 3.85 | 4.02 | 4.02 | -0.50% | 54,084 |
| Jul 24, 2025 | 4.26 | 4.33 | 4.04 | 4.04 | 4.04 | -5.39% | 53,942 |
| Jul 23, 2025 | 4.26 | 4.44 | 4.24 | 4.27 | 4.27 | 0.47% | 52,482 |
| Jul 22, 2025 | 4.04 | 4.26 | 4.04 | 4.25 | 4.25 | 4.94% | 47,486 |
| Jul 21, 2025 | 3.99 | 4.11 | 3.99 | 4.05 | 4.05 | 1.76% | 78,017 |
| Jul 18, 2025 | 4.07 | 4.07 | 3.95 | 3.98 | 3.98 | -1.00% | 67,769 |
| Jul 17, 2025 | 4.14 | 4.34 | 3.95 | 4.02 | 4.02 | -3.13% | 90,613 |