Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	70.21	75.00	69.44	74.78	74.78	6.58%	1,885,434
Jun 25, 2026	70.39	71.78	69.48	70.16	70.16	-0.30%	935,796
Jun 24, 2026	70.82	72.44	70.25	70.37	70.37	-0.11%	1,220,498
Jun 23, 2026	70.27	72.49	70.20	70.45	70.45	-0.49%	537,249
Jun 22, 2026	71.62	72.83	70.69	70.80	70.80	0.01%	707,850
Jun 18, 2026	71.62	71.85	69.29	70.79	70.79	0.83%	1,562,334
Jun 17, 2026	70.12	71.81	69.14	70.21	70.21	0.54%	692,513
Jun 16, 2026	70.13	70.92	68.10	69.83	69.83	-0.37%	339,443
Jun 15, 2026	69.06	71.49	68.18	70.09	70.09	3.09%	464,050
Jun 12, 2026	68.12	70.18	67.64	67.99	67.99	-0.13%	184,471
Jun 11, 2026	67.19	69.15	67.02	68.08	68.08	1.23%	219,645
Jun 10, 2026	67.81	70.75	67.22	67.25	67.25	-1.59%	271,617
Jun 9, 2026	67.07	69.02	65.20	68.34	68.34	3.86%	590,177
Jun 8, 2026	67.52	67.59	64.67	65.80	65.80	-1.79%	711,530
Jun 5, 2026	70.51	71.82	66.74	67.00	67.00	-5.78%	454,518
Jun 4, 2026	70.52	72.84	70.52	71.11	71.11	1.08%	469,176
Jun 3, 2026	68.01	70.50	67.01	70.35	70.35	3.46%	335,632
Jun 2, 2026	71.10	71.10	67.73	68.00	68.00	-5.52%	415,536
Jun 1, 2026	68.47	72.38	67.00	71.97	71.97	3.45%	636,528
May 29, 2026	71.34	71.85	68.79	69.57	69.57	-1.74%	360,887
May 28, 2026	69.65	71.19	69.24	70.80	70.80	1.49%	420,787
May 27, 2026	68.52	70.00	68.52	69.76	69.76	2.41%	333,387
May 26, 2026	67.17	68.41	66.24	68.12	68.12	1.95%	230,641
May 22, 2026	67.18	69.31	66.65	66.82	66.82	-0.46%	342,496
May 21, 2026	66.54	67.45	65.49	67.13	67.13	0.15%	341,481
May 20, 2026	64.89	67.74	64.01	67.03	67.03	4.62%	453,958
May 19, 2026	66.94	66.98	63.79	64.07	64.07	-4.16%	671,709
May 18, 2026	69.73	69.73	65.78	66.85	66.85	-0.01%	582,175
May 15, 2026	69.24	71.18	66.48	66.86	66.86	-4.07%	825,262
May 14, 2026	70.89	72.35	68.51	69.70	69.70	-0.47%	560,845
May 13, 2026	68.12	70.38	66.64	70.03	70.03	2.19%	766,248
May 12, 2026	69.76	71.39	67.87	68.53	68.53	-1.01%	691,811
May 11, 2026	69.01	72.82	68.23	69.23	69.23	1.42%	518,543
May 8, 2026	67.65	70.30	67.37	68.26	68.26	1.08%	656,315
May 7, 2026	68.00	68.70	66.06	67.53	67.53	-1.63%	395,193
May 6, 2026	68.56	69.10	67.48	68.65	68.65	1.57%	378,750
May 5, 2026	68.00	69.31	66.71	67.59	67.59	-0.07%	322,414
May 4, 2026	66.82	69.45	66.79	67.64	67.64	1.09%	437,605
May 1, 2026	65.95	67.62	64.99	66.91	66.91	1.46%	399,183
Apr 30, 2026	66.09	68.84	65.26	65.95	65.95	-0.03%	424,058
Apr 29, 2026	66.58	67.46	65.62	65.97	65.97	-1.92%	585,184
Apr 28, 2026	68.91	69.98	67.01	67.26	67.26	-2.31%	357,709
Apr 27, 2026	68.32	69.82	68.28	68.85	68.85	-	238,848
Apr 24, 2026	68.32	69.93	67.11	68.85	68.85	0.78%	317,360
Apr 23, 2026	70.05	70.59	67.22	68.32	68.32	-1.99%	294,193
Apr 22, 2026	69.49	71.29	68.32	69.71	69.71	0.91%	386,356
Apr 21, 2026	71.41	71.96	68.52	69.08	69.08	-3.26%	275,562
Apr 20, 2026	71.50	72.40	70.57	71.41	71.41	-0.50%	345,021
Apr 17, 2026	70.67	71.85	68.82	71.77	71.77	3.34%	456,916
Apr 16, 2026	70.10	70.11	68.75	69.45	69.45	-1.04%	260,078
Apr 15, 2026	70.60	70.96	69.70	70.18	70.18	-0.43%	300,162
Apr 14, 2026	68.42	70.76	68.13	70.48	70.48	2.95%	352,776
Apr 13, 2026	66.32	69.12	65.65	68.46	68.46	3.23%	395,284
Apr 10, 2026	67.74	67.87	65.46	66.32	66.32	-1.46%	194,262
Apr 9, 2026	66.20	67.44	65.79	67.30	67.30	1.55%	321,530
Apr 8, 2026	68.16	68.86	65.84	66.27	66.27	-0.87%	334,533
Apr 7, 2026	65.46	66.87	64.44	66.85	66.85	1.56%	415,625
Apr 6, 2026	64.10	66.43	64.01	65.82	65.82	0.98%	425,595
Apr 2, 2026	63.47	66.13	63.35	65.18	65.18	0.62%	570,244
Apr 1, 2026	63.76	67.50	63.20	64.78	64.78	1.31%	948,840
Mar 31, 2026	61.82	65.00	61.79	63.94	63.94	5.20%	477,493
Mar 30, 2026	59.37	62.11	58.35	60.78	60.78	1.15%	562,445
Mar 27, 2026	62.20	62.34	60.00	60.09	60.09	-3.10%	318,201
Mar 26, 2026	61.50	63.27	61.22	62.01	62.01	-0.86%	340,252
Mar 25, 2026	60.85	63.18	59.97	62.55	62.55	4.93%	466,826
Mar 24, 2026	59.00	60.33	58.15	59.61	59.61	0.85%	565,520
Mar 23, 2026	60.27	61.25	58.81	59.11	59.11	1.62%	344,149
Mar 20, 2026	58.92	60.60	58.09	58.17	58.17	-1.69%	2,170,027
Mar 19, 2026	59.19	60.39	57.72	59.17	59.17	0.06%	452,879
Mar 18, 2026	59.89	59.91	58.08	59.14	59.14	-1.41%	456,703
Mar 17, 2026	60.26	61.66	59.11	59.98	59.98	-1.49%	551,708
Mar 16, 2026	60.65	62.45	60.21	60.89	60.89	1.42%	291,392
Mar 13, 2026	60.54	62.54	59.00	60.04	60.04	0.47%	384,381
Mar 12, 2026	62.95	63.42	59.64	59.76	59.76	-6.41%	506,434
Mar 11, 2026	65.14	65.99	63.71	63.85	63.85	-3.52%	381,953
Mar 10, 2026	63.75	66.28	63.25	66.18	66.18	3.04%	463,745
Mar 9, 2026	62.30	67.15	61.58	64.23	64.23	4.99%	954,547
Mar 6, 2026	59.17	62.96	58.89	61.18	61.18	1.39%	761,554
Mar 5, 2026	61.00	61.80	59.76	60.34	60.34	-1.24%	833,353
Mar 4, 2026	65.03	65.03	60.92	61.10	61.10	-5.07%	643,077
Mar 3, 2026	65.92	66.49	63.97	64.36	64.36	-3.28%	585,235
Mar 2, 2026	64.85	67.16	63.86	66.54	66.54	-0.12%	379,961
Feb 27, 2026	67.49	67.86	64.93	66.62	66.62	-1.90%	345,127
Feb 26, 2026	67.50	68.19	65.21	67.91	67.91	1.52%	907,182
Feb 25, 2026	66.58	69.36	64.95	66.89	66.89	1.04%	742,637
Feb 24, 2026	64.70	67.26	63.23	66.20	66.20	3.44%	654,845
Feb 23, 2026	61.98	64.16	61.55	64.00	64.00	4.30%	1,171,883
Feb 20, 2026	62.80	63.07	60.46	61.36	61.36	-3.14%	920,142
Feb 19, 2026	63.58	64.83	61.92	63.35	63.35	-1.75%	788,480
Feb 18, 2026	63.76	66.83	63.76	64.48	64.48	-1.66%	1,201,978
Feb 17, 2026	55.67	67.27	55.51	65.57	65.57	17.19%	3,584,374
Feb 13, 2026	71.63	73.97	40.00	55.95	55.95	-21.91%	4,999,779
Feb 12, 2026	72.42	73.68	70.60	71.65	71.65	-0.47%	400,544
Feb 11, 2026	75.16	75.63	70.65	71.99	71.99	-3.69%	368,037
Feb 10, 2026	73.11	76.14	73.00	74.75	74.75	1.65%	344,869
Feb 9, 2026	79.80	79.80	72.61	73.54	73.54	-7.75%	532,194
Feb 6, 2026	79.64	81.28	78.75	79.72	79.72	1.77%	463,141
Feb 5, 2026	81.07	83.93	77.89	78.33	78.33	-4.07%	607,306
Feb 4, 2026	80.35	82.39	76.00	81.65	81.65	2.43%	665,995
Feb 3, 2026	80.86	81.19	77.65	79.71	79.71	-1.17%	242,037