Get the Stockscreener App
2.69
6.60%
-0.19
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 September 04, 2026, is $2.69.
- 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 405.72% to $2.69 now.
- The 52-week high stock price for DCOY is $16.92, representing a 529.00% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for DCOY is $3.17, indicating a 17.84% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $2.91 | $2.69 | $0.22 | 26,944.0 | -6.60% |
| Sep 03, 2026 | $3.04 | $2.88 | $0.16 | 11,019.0 | -3.36% |
| Sep 02, 2026 | $3.08 | $2.92 | $0.1592 | 9,618.0 | -2.61% |
| Sep 01, 2026 | $3.29 | $2.99 | $0.3009 | 35,598.0 | +0.33% |
| Aug 31, 2026 | $3.07 | $2.96 | $0.1094 | 12,415.0 | +5.17% |
| Aug 28, 2026 | $3.05 | $2.87 | $0.1799 | 33,350.0 | -2.36% |
| Aug 27, 2026 | $3.07 | $2.94 | $0.13 | 17,747.0 | -1.33% |
| Aug 26, 2026 | $3.08 | $2.85 | $0.23 | 21,253.0 | +1.01% |
| Aug 25, 2026 | $3.19 | $2.93 | $0.26 | 15,471.0 | -4.18% |
| Aug 24, 2026 | $3.22 | $3.07 | $0.15 | 8,299.0 | -2.81% |
| Aug 21, 2026 | $3.43 | $3.17 | $0.26 | 15,152.0 | -2.44% |
| Aug 20, 2026 | $3.71 | $3.28 | $0.427 | 17,551.0 | -3.81% |
| Aug 19, 2026 | $3.79 | $3.41 | $0.38 | 38,243.0 | -7.08% |
| Aug 18, 2026 | $3.71 | $3.40 | $0.31 | 26,566.0 | +4.26% |
| Aug 17, 2026 | $3.88 | $3.40 | $0.48 | 18,616.0 | -1.68% |
| Aug 14, 2026 | $3.78 | $3.47 | $0.31 | 13,239.0 | +1.42% |
| Aug 13, 2026 | $3.79 | $3.50 | $0.285 | 31,426.0 | -1.94% |
| Aug 12, 2026 | $3.99 | $3.59 | $0.3999 | 24,310.0 | -6.98% |
| Aug 11, 2026 | $4.07 | $3.74 | $0.3316 | 47,199.0 | +1.04% |
| Aug 10, 2026 | $4.08 | $3.82 | $0.2598 | 7,780.0 | -2.54% |
| Aug 07, 2026 | $4.16 | $3.91 | $0.25 | 11,168.0 | -3.20% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $3.29 | $2.69 | $0.60 | 110,123.0 | -11.80% |
| Aug, 2026 | $4.45 | $2.85 | $1.60 | 573,191.0 | -25.79% |
| Jul, 2026 | $8.33 | $3.51 | $4.82 | 1,800,179.0 | -42.84% |
| Jun, 2026 | $13.51 | $5.06 | $8.45 | 13,278,581.0 | -19.39% |
| 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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):