Skip to main content
DCOY logo

Decoy Therapeutics Inc.

DCOYNASDAQHealthcareBiotechnology

$1.23Today:- (-)1Y −71.06%

As of Oct 15, 2026 close

Market cap
$654.66K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.71$16.92
Volume (live)
-
Avg. volume (3M)
4.57M

Decoy Therapeutics (DCOY) Historical Stock Prices

Analyze Decoy Therapeutics (DCOY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Decoy Therapeutics (DCOY) Interactive Price Chart

Interactive historical price chart showing Decoy Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

DCOY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DCOY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.161.281.161.231.2390.31K
Oct 14, 20261.271.271.151.171.1789.11K
Oct 13, 20261.401.411.211.241.24167.67K
Oct 12, 20261.471.491.411.431.4359.05K
Oct 9, 20261.491.521.461.471.4743.77K
Oct 8, 20261.581.621.481.521.52122.60K
Oct 7, 20261.551.641.511.611.6184.33K
Oct 6, 20261.651.671.551.551.55128.76K
Oct 5, 20261.771.771.651.671.67108.01K
Oct 2, 20261.881.881.611.771.77255.62K
Oct 1, 20261.961.991.791.851.85169.45K
Sep 30, 20262.162.201.921.971.97238.03K
Sep 29, 20262.312.382.012.132.13712.32K
Sep 28, 20262.982.992.232.312.31549.74K
Sep 25, 20263.113.413.053.093.09441.75K
Sep 24, 20263.713.713.103.113.111.39M
Sep 23, 20264.404.713.753.853.8526.77M
Sep 22, 20265.157.613.003.103.10105.25M
Sep 21, 20262.782.792.182.562.5694.27K
Sep 18, 20262.912.912.772.782.7829.32K
Sep 17, 20262.942.992.762.832.8321.56K
Sep 16, 20262.872.952.772.892.8925.93K
Sep 15, 20262.722.782.592.712.71145.54K
Sep 14, 20262.962.962.682.712.7141.05K
Sep 11, 20262.752.782.602.672.6725.74K
Sep 10, 20262.712.832.702.732.7319.48K
Sep 9, 20262.752.942.702.762.7646.71K
Sep 8, 20262.782.852.632.632.6334.15K
Sep 4, 20262.912.912.692.692.6926.94K
Sep 3, 20262.993.042.882.882.8811.02K
Sep 2, 20263.073.082.922.982.989.73K
Sep 1, 20263.053.292.993.063.0635.60K
Aug 31, 20263.013.072.963.053.0512.45K
Aug 28, 20263.013.052.872.902.9033.35K
Aug 27, 20263.023.072.942.972.9717.88K
Aug 26, 20263.043.082.853.013.0121.65K
Aug 25, 20263.143.192.932.982.9815.48K
Aug 24, 20263.213.223.073.113.118.30K
Aug 21, 20263.303.433.173.203.2015.21K
Aug 20, 20263.433.713.283.283.2818.42K
Aug 19, 20263.673.793.413.413.4139.25K
Aug 18, 20263.523.713.403.673.6726.58K
Aug 17, 20263.883.883.403.523.5219.48K
Aug 14, 20263.673.783.473.583.5813.27K
Aug 13, 20263.643.793.503.533.5331.47K
Aug 12, 20263.883.993.593.603.6024.31K
Aug 11, 20263.934.083.743.873.8747.29K
Aug 10, 20263.934.083.823.833.838.69K
Aug 7, 20264.004.163.913.933.9311.76K
Aug 6, 20263.904.403.834.064.06128.92K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.