NASDAQ : DCOY
Decoy Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 805.88K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Decoy Therapeutics Inc. (DCOY) closed at 1.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.21 | 1.23 | 1.05 | 1.07 | 117,136 | -13.01% |
| 2026-10-29 | 1.14 | 1.24 | 1.11 | 1.23 | 56,605 | +11.82% |
| 2026-10-28 | 1.04 | 1.13 | 1.03 | 1.1 | 66,857 | +6.80% |
| 2026-10-27 | 0.92 | 1.04 | 0.91 | 1.03 | 40,535 | +11.91% |
| 2026-10-26 | 0.989 | 0.99 | 0.9 | 0.9204 | 49,682 | -5.12% |
| 2026-10-23 | 1.03 | 1.04 | 0.96 | 0.97 | 37,598 | -5.83% |
| 2026-10-22 | 1.03 | 1.06 | 1.01 | 1.03 | 32,100 | -3.74% |
| 2026-10-21 | 1.13 | 1.16 | 1.037 | 1.07 | 76,073 | -5.73% |
| 2026-10-20 | 1.17 | 1.17 | 1.114 | 1.135 | 32,679 | -2.99% |
| 2026-10-19 | 1.19 | 1.19 | 1.15 | 1.17 | 58,128 | +0.00% |
| 2026-10-16 | 1.26 | 1.26 | 1.16 | 1.17 | 38,094 | -4.88% |
| 2026-10-15 | 1.16 | 1.284 | 1.16 | 1.23 | 90,315 | +5.13% |
| 2026-10-14 | 1.27 | 1.27 | 1.15 | 1.17 | 89,864 | -5.65% |
| 2026-10-13 | 1.4 | 1.405 | 1.21 | 1.24 | 167,666 | -13.29% |
| 2026-10-12 | 1.47 | 1.49 | 1.41 | 1.43 | 59,045 | -2.72% |
| 2026-10-09 | 1.49 | 1.52 | 1.46 | 1.47 | 43,772 | -3.29% |
| 2026-10-08 | 1.58 | 1.622 | 1.48 | 1.52 | 122,601 | -5.59% |
| 2026-10-07 | 1.55 | 1.64 | 1.51 | 1.61 | 84,325 | +3.87% |
| 2026-10-06 | 1.65 | 1.665 | 1.55 | 1.55 | 128,766 | -7.19% |
| 2026-10-05 | 1.77 | 1.77 | 1.65 | 1.67 | 108,013 | -5.65% |
| 2026-10-02 | 1.88 | 1.88 | 1.61 | 1.77 | 255,622 | -4.58% |
| 2026-10-01 | 1.96 | 1.99 | 1.791 | 1.855 | 169,452 | -5.84% |
| 2026-09-30 | 2.16 | 2.2 | 1.915 | 1.97 | 238,032 | -7.51% |
| 2026-09-29 | 2.31 | 2.38 | 2.01 | 2.13 | 712,322 | -7.79% |
| 2026-09-28 | 2.98 | 2.99 | 2.23 | 2.31 | 549,739 | -25.24% |
| 2026-09-25 | 3.11 | 3.41 | 3.05 | 3.09 | 441,755 | -0.64% |
| 2026-09-24 | 3.71 | 3.71 | 3.1 | 3.11 | 1,391,125 | -19.22% |
| 2026-09-23 | 4.4 | 4.71 | 3.75 | 3.85 | 26,772,481 | +24.19% |
| 2026-09-22 | 5.15 | 7.61 | 3 | 3.1 | 105,250,192 | +21.09% |
| 2026-09-21 | 2.78 | 2.79 | 2.18 | 2.56 | 94,274 | -7.91% |
| 2026-09-18 | 2.91 | 2.91 | 2.77 | 2.78 | 29,324 | -1.77% |
| 2026-09-17 | 2.94 | 2.99 | 2.76 | 2.83 | 21,564 | -2.08% |
| 2026-09-16 | 2.87 | 2.95 | 2.77 | 2.89 | 25,931 | +6.64% |
| 2026-09-15 | 2.72 | 2.78 | 2.588 | 2.71 | 145,542 | +0.00% |
| 2026-09-14 | 2.96 | 2.96 | 2.68 | 2.71 | 41,052 | +1.50% |
| 2026-09-11 | 2.752 | 2.776 | 2.6 | 2.67 | 25,742 | -2.20% |
| 2026-09-10 | 2.71 | 2.83 | 2.7 | 2.73 | 19,476 | -1.09% |
| 2026-09-09 | 2.75 | 2.945 | 2.7 | 2.76 | 46,709 | +4.94% |
| 2026-09-08 | 2.78 | 2.85 | 2.63 | 2.63 | 34,146 | -2.23% |
| 2026-09-04 | 2.91 | 2.91 | 2.69 | 2.69 | 26,944 | -6.60% |
| 2026-09-03 | 2.99 | 3.04 | 2.88 | 2.88 | 11,024 | -3.36% |
| 2026-09-02 | 3.066 | 3.082 | 2.923 | 2.98 | 9,731 | -2.61% |
| 2026-09-01 | 3.05 | 3.29 | 2.989 | 3.06 | 35,603 | +0.33% |
| 2026-08-31 | 3.01 | 3.069 | 2.96 | 3.05 | 12,450 | +5.17% |
| 2026-08-28 | 3.01 | 3.05 | 2.87 | 2.9 | 33,351 | -2.36% |
| 2026-08-27 | 3.02 | 3.07 | 2.94 | 2.97 | 17,879 | -1.33% |
| 2026-08-26 | 3.04 | 3.08 | 2.85 | 3.01 | 21,647 | +1.01% |
| 2026-08-25 | 3.14 | 3.19 | 2.93 | 2.98 | 15,476 | -4.18% |
| 2026-08-24 | 3.21 | 3.22 | 3.07 | 3.11 | 8,299 | -2.81% |
| 2026-08-21 | 3.3 | 3.43 | 3.17 | 3.2 | 15,214 | -2.44% |
| 2026-08-20 | 3.43 | 3.707 | 3.28 | 3.28 | 18,422 | -3.81% |
| 2026-08-19 | 3.67 | 3.79 | 3.41 | 3.41 | 39,249 | -7.08% |
| 2026-08-18 | 3.52 | 3.71 | 3.4 | 3.67 | 26,577 | +4.26% |
| 2026-08-17 | 3.88 | 3.88 | 3.4 | 3.52 | 19,480 | -1.68% |
| 2026-08-14 | 3.675 | 3.78 | 3.47 | 3.58 | 13,271 | +1.42% |
| 2026-08-13 | 3.64 | 3.785 | 3.5 | 3.53 | 31,468 | -1.94% |
| 2026-08-12 | 3.878 | 3.99 | 3.59 | 3.6 | 24,312 | -6.98% |
| 2026-08-11 | 3.93 | 4.075 | 3.743 | 3.87 | 47,288 | +1.04% |
| 2026-08-10 | 3.93 | 4.08 | 3.82 | 3.83 | 8,687 | -2.54% |
| 2026-08-07 | 4 | 4.16 | 3.91 | 3.93 | 11,755 | -3.20% |
| 2026-08-06 | 3.9 | 4.4 | 3.83 | 4.06 | 128,918 | -3.10% |
| 2026-08-05 | 4.2 | 4.41 | 4.076 | 4.19 | 15,505 | -4.12% |
| 2026-08-04 | 4.098 | 4.45 | 4 | 4.37 | 35,775 | +0.69% |
| 2026-08-03 | 4.29 | 4.44 | 4.05 | 4.34 | 28,890 | +5.60% |
| 2026-07-31 | 3.97 | 4.12 | 3.85 | 4.11 | 16,247 | +4.85% |
| 2026-07-30 | 4.02 | 4.45 | 3.92 | 3.92 | 32,355 | -2.73% |
| 2026-07-29 | 3.965 | 4.32 | 3.9 | 4.03 | 49,138 | -0.25% |
| 2026-07-28 | 3.605 | 4.3 | 3.51 | 4.04 | 88,237 | +8.02% |
| 2026-07-27 | 4.07 | 4.43 | 3.71 | 3.74 | 1,088,494 | -25.79% |
| 2026-07-24 | 5.12 | 5.38 | 4.8 | 5.04 | 9,667 | +2.02% |
| 2026-07-23 | 5 | 5.3 | 4.8 | 4.94 | 13,141 | -0.20% |
| 2026-07-22 | 5 | 5.36 | 4.9 | 4.95 | 24,127 | +0.61% |
| 2026-07-21 | 5.16 | 5.31 | 4.91 | 4.92 | 14,592 | -7.26% |
| 2026-07-20 | 5.55 | 5.63 | 5.09 | 5.305 | 20,468 | -5.44% |
| 2026-07-17 | 5.79 | 6.06 | 5.49 | 5.61 | 14,250 | -6.34% |
| 2026-07-16 | 6.07 | 6.25 | 5.96 | 5.99 | 13,184 | -3.07% |
| 2026-07-15 | 5.6 | 6.18 | 5.6 | 6.18 | 13,099 | +7.48% |
| 2026-07-14 | 5.79 | 5.9 | 5.5 | 5.75 | 21,433 | -1.54% |
| 2026-07-13 | 5.77 | 5.9 | 5.49 | 5.84 | 18,861 | -1.18% |
| 2026-07-10 | 6.595 | 6.595 | 5.66 | 5.91 | 19,061 | -5.67% |
| 2026-07-09 | 5.91 | 6.749 | 5.64 | 6.265 | 33,353 | +8.96% |
| 2026-07-08 | 6.58 | 7.23 | 5.75 | 5.75 | 46,486 | -18.09% |
| 2026-07-07 | 7 | 7.3 | 6.751 | 7.02 | 11,765 | -3.17% |
| 2026-07-06 | 6.69 | 8.125 | 6.69 | 7.25 | 43,618 | -0.82% |
| 2026-07-02 | 7.26 | 8.33 | 7 | 7.31 | 84,756 | -4.07% |
| 2026-07-01 | 6.59 | 8.18 | 6.05 | 7.62 | 165,968 | +5.98% |
| 2026-06-30 | 6.86 | 7.7 | 6.14 | 7.19 | 286,640 | -25.03% |
| 2026-06-29 | 12 | 13.51 | 8.75 | 9.59 | 12,829,506 | +73.79% |
| 2026-06-26 | 5.86 | 6.04 | 5.49 | 5.518 | 5,227 | -6.76% |
| 2026-06-25 | 5.91 | 5.918 | 5.9 | 5.918 | 1,780 | -3.14% |
| 2026-06-24 | 5.92 | 6.24 | 5.9 | 6.11 | 3,752 | +1.83% |
| 2026-06-23 | 6.3 | 6.45 | 6 | 6 | 2,878 | -4.76% |
| 2026-06-22 | 6.28 | 6.9 | 6 | 6.3 | 8,831 | +3.79% |
| 2026-06-18 | 6.09 | 6.2 | 6.07 | 6.07 | 6,118 | +2.02% |
| 2026-06-17 | 5.9 | 6.58 | 5.9 | 5.95 | 18,283 | +1.19% |
| 2026-06-16 | 6.31 | 6.31 | 5.5 | 5.88 | 4,331 | -3.61% |
| 2026-06-15 | 6.4 | 6.4 | 6.09 | 6.1 | 3,957 | +1.50% |
| 2026-06-12 | 5.93 | 6.55 | 5.9 | 6.01 | 14,050 | +1.86% |
| 2026-06-11 | 5.61 | 6 | 5.5 | 5.9 | 8,134 | +5.55% |
| 2026-06-10 | 5.8 | 6.4 | 5.29 | 5.59 | 21,463 | +1.45% |
| 2026-06-09 | 6.49 | 7 | 5.06 | 5.51 | 17,503 | -11.84% |
| 2026-06-08 | 6.15 | 6.505 | 5.625 | 6.25 | 10,854 | -5.45% |
| 2026-06-05 | 6.55 | 7.26 | 6.31 | 6.61 | 22,084 | -1.49% |
| 2026-06-04 | 7.95 | 7.95 | 6.7 | 6.71 | 25,809 | -15.81% |
| 2026-06-03 | 8.63 | 8.77 | 7.95 | 7.97 | 24,768 | -7.43% |
| 2026-06-02 | 8.562 | 9 | 8.01 | 8.61 | 21,067 | +2.99% |
| 2026-06-01 | 9.34 | 9.57 | 8.252 | 8.36 | 40,230 | -6.28% |
| 2026-05-29 | 7.75 | 9.04 | 7.6 | 8.92 | 16,097 | +12.77% |
| 2026-05-28 | 8.02 | 8.278 | 7.91 | 7.91 | 10,885 | -1.74% |
| 2026-05-27 | 7.61 | 8.45 | 7.51 | 8.05 | 9,100 | +5.50% |
| 2026-05-26 | 7.61 | 8.25 | 7.25 | 7.63 | 24,722 | +4.52% |
| 2026-05-22 | 6.43 | 7.3 | 6.43 | 7.3 | 10,777 | +13.53% |
| 2026-05-21 | 5.49 | 6.86 | 5.49 | 6.43 | 27,484 | +15.65% |
| 2026-05-20 | 5.6 | 5.6 | 5.34 | 5.56 | 3,773 | +4.91% |
| 2026-05-19 | 5 | 5.55 | 4.756 | 5.3 | 20,461 | +13.98% |
| 2026-05-18 | 4.59 | 4.96 | 4.52 | 4.65 | 13,083 | +5.44% |
| 2026-05-15 | 4.5 | 4.64 | 4.32 | 4.41 | 6,084 | -2.43% |
| 2026-05-14 | 4.82 | 5 | 4.52 | 4.52 | 10,971 | -6.22% |
| 2026-05-13 | 5.12 | 5.63 | 4.82 | 4.82 | 14,337 | -6.41% |
| 2026-05-12 | 5.51 | 5.775 | 5.09 | 5.15 | 9,920 | -5.33% |