Get the Stockscreener App
5.88
3.61%
-0.2201
Pre-market:
5.93
0.05
+0.85%
Decoy Therapeutics Inc Stock (DCOY) Price History
The historical daily chart and data for Decoy Therapeutics Inc stock (DCOY), show that the latest closing stock price as of June 16, 2026, is $5.88.
- Decoy Therapeutics Inc all-time high stock price is $16.92, occurred on January 13, 2026.
- The lowest Decoy Therapeutics Inc stock price recorded was $0.5319 on March 06, 2026. Since then, Decoy Therapeutics Inc's stock price has risen over 1,005% to $5.88 now.
- The 52-week high stock price for DCOY is $16.92, representing a 187.76% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for DCOY is $4.3201, indicating a -26.53% decrease from the current share price, occurred on May 15, 2026.
The table below shows more information about DCOY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $6.31 | $5.50 | $0.8099 | 4,331.0 | -3.61% |
| Jun 15, 2026 | $6.40 | $6.09 | $0.31 | 3,958.0 | +1.50% |
| Jun 12, 2026 | $6.55 | $5.90 | $0.65 | 9,538.0 | +1.86% |
| Jun 11, 2026 | $6.00 | $5.50 | $0.50 | 7,566.0 | +5.55% |
| Jun 10, 2026 | $6.40 | $5.29 | $1.11 | 21,462.0 | +1.45% |
| Jun 09, 2026 | $7.00 | $5.06 | $1.94 | 17,479.0 | -11.84% |
| Jun 08, 2026 | $6.50 | $5.62 | $0.88 | 10,852.0 | -5.45% |
| Jun 05, 2026 | $7.26 | $6.31 | $0.95 | 21,108.0 | -1.49% |
| Jun 04, 2026 | $7.95 | $6.70 | $1.25 | 25,297.0 | -15.81% |
| Jun 03, 2026 | $8.77 | $7.95 | $0.82 | 24,642.0 | -7.43% |
| Jun 02, 2026 | $9.00 | $8.01 | $0.99 | 21,062.0 | +2.99% |
| Jun 01, 2026 | $9.57 | $8.25 | $1.32 | 40,067.0 | -6.28% |
| May 29, 2026 | $9.04 | $7.60 | $1.44 | 15,410.0 | +12.77% |
| May 28, 2026 | $8.28 | $7.91 | $0.368 | 10,866.0 | -1.74% |
| May 27, 2026 | $8.45 | $7.51 | $0.94 | 9,100.0 | +5.50% |
| May 26, 2026 | $8.25 | $7.25 | $1.00 | 24,721.0 | +4.52% |
| May 22, 2026 | $7.30 | $6.43 | $0.87 | 10,661.0 | +13.53% |
| May 21, 2026 | $6.86 | $5.49 | $1.37 | 27,473.0 | +15.65% |
| May 20, 2026 | $5.60 | $5.34 | $0.26 | 3,754.0 | +4.91% |
| May 19, 2026 | $5.55 | $4.76 | $0.794 | 20,452.0 | +13.98% |
Decoy Therapeutics Inc Stock (DCOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Decoy Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DCOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Decoy Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Decoy Therapeutics Inc Stock (DCOY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $9.57 | $5.06 | $4.51 | 211,693.0 | -34.08% |
| May, 2026 | $9.04 | $4.32 | $4.72 | 225,164.0 | +47.44% |
| Apr, 2026 | $6.89 | $5.15 | $1.74 | 280,291.0 | -7.36% |
| Mar, 2026 | $9.09 | $5.94 | $3.15 | 680,138.2 | -20.09% |
| Feb, 2026 | $10.08 | $7.38 | $2.70 | 282,283.3 | -11.66% |
| Jan, 2026 | $16.92 | $8.16 | $8.76 | 9,801,689.1 | +0.00% |
1.27%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):