5 DAY PERFORMANCE
+9.28%
1 MONTH PERFORMANCE
+29.23%
3 MONTH PERFORMANCE
+51.47%
6 MONTH PERFORMANCE
+143.64%
YEAR-TO-DATE PERFORMANCE
+58.35%
1 YEAR PERFORMANCE
+52.42%
Design Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.89 | $9.77 (-1.21%) | $10.31 | $9.69 | 296.60 K | $555.52 M |
| 12/04/2025 | $9.68 | $9.82 (1.45%) | $10.02 | $9.33 | 320.20 K | $558.36 M |
| 12/03/2025 | $9.55 | $9.77 (2.3%) | $10.00 | $9.05 | 957.03 K | $555.52 M |
| 12/02/2025 | $9.00 | $8.94 (-0.67%) | $9.21 | $8.58 | 393.90 K | $508.32 M |
| 12/01/2025 | $9.26 | $8.95 (-3.35%) | $9.35 | $8.75 | 143.06 K | $508.89 M |
| 11/28/2025 | $9.40 | $9.39 (-0.11%) | $9.59 | $9.07 | 124.21 K | $533.91 M |
| 11/26/2025 | $9.50 | $9.37 (-1.37%) | $9.85 | $9.34 | 416.45 K | $532.77 M |
| 11/25/2025 | $8.76 | $9.41 (7.42%) | $9.45 | $8.21 | 343.40 K | $535.05 M |
| 11/24/2025 | $8.42 | $8.64 (2.61%) | $8.89 | $8.38 | 217.52 K | $491.27 M |
| 11/21/2025 | $7.86 | $8.35 (6.23%) | $8.46 | $7.82 | 280.04 K | $474.78 M |
| 11/20/2025 | $8.09 | $7.87 (-2.72%) | $8.80 | $7.81 | 691.11 K | $447.48 M |
| 11/19/2025 | $7.50 | $7.34 (-2.13%) | $7.77 | $7.25 | 223.33 K | $417.35 M |
| 11/18/2025 | $7.33 | $7.59 (3.55%) | $7.73 | $7.27 | 378.90 K | $431.56 M |
| 11/17/2025 | $7.47 | $7.43 (-0.54%) | $7.73 | $7.24 | 162.33 K | $422.47 M |
| 11/14/2025 | $6.98 | $7.37 (5.59%) | $7.55 | $6.81 | 793.80 K | $419.05 M |
| 11/13/2025 | $7.54 | $7.06 (-6.37%) | $7.72 | $6.89 | 142.50 K | $401.43 M |
| 11/12/2025 | $7.76 | $7.61 (-1.93%) | $7.93 | $7.45 | 1.84 M | $432.70 M |
| 11/11/2025 | $7.39 | $7.76 (5.01%) | $7.78 | $7.25 | 1.55 M | $441.23 M |
| 11/10/2025 | $7.82 | $7.43 (-4.99%) | $7.87 | $6.68 | 232.94 K | $422.47 M |
| 11/07/2025 | $6.80 | $7.56 (11.18%) | $7.93 | $6.80 | 1.26 M | $429.86 M |
| 11/06/2025 | $6.44 | $6.87 (6.68%) | $6.91 | $6.23 | 138.40 K | $390.62 M |
| 11/05/2025 | $6.23 | $6.55 (5.14%) | $6.90 | $6.23 | 86.02 K | $372.43 M |
| 11/04/2025 | $6.37 | $6.24 (-2.04%) | $6.64 | $6.16 | 120.90 K | $354.80 M |
| 11/03/2025 | $6.65 | $6.55 (-1.5%) | $6.70 | $6.32 | 90.90 K | $372.43 M |
| 10/31/2025 | $6.48 | $6.70 (3.4%) | $6.74 | $6.43 | 65.10 K | $380.96 M |
| 10/30/2025 | $6.43 | $6.53 (1.56%) | $6.77 | $6.41 | 75.30 K | $371.29 M |
| 10/29/2025 | $6.64 | $6.49 (-2.26%) | $6.64 | $6.25 | 122.41 K | $369.02 M |
| 10/28/2025 | $6.99 | $6.68 (-4.43%) | $7.06 | $6.58 | 164.70 K | $379.82 M |
| 10/27/2025 | $5.73 | $6.97 (21.64%) | $7.01 | $5.73 | 329.92 K | $396.31 M |
| 10/24/2025 | $5.78 | $5.73 (-0.87%) | $5.93 | $5.71 | 86.50 K | $325.80 M |
| 10/23/2025 | $5.51 | $5.70 (3.45%) | $5.78 | $5.40 | 96.83 K | $324.10 M |
| 10/22/2025 | $5.58 | $5.53 (-0.9%) | $5.63 | $5.28 | 106.62 K | $314.43 M |
| 10/21/2025 | $5.81 | $5.63 (-3.1%) | $5.82 | $5.49 | 107.43 K | $320.12 M |
| 10/20/2025 | $5.83 | $5.83 (0%) | $5.95 | $5.77 | 88.80 K | $331.49 M |
| 10/17/2025 | $6.18 | $5.74 (-7.12%) | $6.30 | $5.67 | 132.00 K | $326.37 M |
| 10/16/2025 | $6.72 | $6.17 (-8.18%) | $7.21 | $6.17 | 113.10 K | $350.82 M |
| 10/15/2025 | $6.68 | $6.71 (0.45%) | $7.09 | $6.56 | 940.90 K | $381.53 M |
| 10/14/2025 | $6.34 | $6.62 (4.42%) | $6.73 | $6.00 | 236.40 K | $376.41 M |
| 10/13/2025 | $6.75 | $6.49 (-3.85%) | $6.79 | $6.30 | 202.80 K | $369.02 M |
| 10/10/2025 | $7.13 | $6.75 (-5.33%) | $7.13 | $6.39 | 404.00 K | $383.80 M |
| 10/09/2025 | $6.97 | $7.12 (2.15%) | $7.22 | $6.96 | 229.32 K | $404.84 M |
| 10/08/2025 | $6.53 | $6.94 (6.28%) | $6.96 | $6.50 | 173.53 K | $394.60 M |
| 10/07/2025 | $6.43 | $6.49 (0.93%) | $6.70 | $6.18 | 155.22 K | $369.02 M |
| 10/06/2025 | $6.13 | $6.35 (3.59%) | $6.64 | $6.13 | 83.10 K | $361.06 M |
| 10/03/2025 | $6.01 | $6.11 (1.66%) | $6.21 | $5.88 | 81.60 K | $347.41 M |
| 10/02/2025 | $6.76 | $6.02 (-10.95%) | $6.83 | $5.92 | 235.96 K | $342.29 M |
| 10/01/2025 | $7.49 | $6.79 (-9.35%) | $7.49 | $6.75 | 126.24 K | $386.08 M |
| 09/30/2025 | $6.82 | $7.53 (10.41%) | $7.59 | $6.81 | 245.30 K | $428.15 M |
| 09/29/2025 | $6.60 | $6.85 (3.79%) | $6.92 | $6.52 | 160.40 K | $389.49 M |
| 09/26/2025 | $6.08 | $6.57 (8.06%) | $6.63 | $6.08 | 138.31 K | $373.57 M |
| 09/25/2025 | $6.37 | $6.11 (-4.08%) | $6.47 | $6.07 | 84.20 K | $347.41 M |
| 09/24/2025 | $6.17 | $6.44 (4.38%) | $6.47 | $5.98 | 90.30 K | $366.17 M |
| 09/23/2025 | $6.33 | $6.02 (-4.9%) | $6.40 | $6.01 | 92.21 K | $342.29 M |
| 09/22/2025 | $6.02 | $6.35 (5.48%) | $6.61 | $5.98 | 113.10 K | $361.06 M |
| 09/19/2025 | $6.27 | $6.05 (-3.51%) | $6.27 | $5.98 | 979.41 K | $344.00 M |
| 09/18/2025 | $5.96 | $6.25 (4.87%) | $6.27 | $5.93 | 121.12 K | $355.37 M |
| 09/17/2025 | $5.88 | $5.95 (1.19%) | $6.15 | $5.88 | 197.81 K | $338.31 M |
| 09/16/2025 | $5.83 | $5.85 (0.34%) | $6.01 | $5.80 | 94.90 K | $332.63 M |
| 09/15/2025 | $6.00 | $5.86 (-2.33%) | $6.06 | $5.81 | 114.31 K | $333.20 M |
| 09/12/2025 | $5.95 | $6.03 (1.34%) | $6.16 | $5.90 | 126.14 K | $342.86 M |
| 09/11/2025 | $6.12 | $5.96 (-2.61%) | $6.38 | $5.90 | 227.10 K | $338.88 M |
| 09/10/2025 | $6.56 | $6.13 (-6.55%) | $6.63 | $6.09 | 107.53 K | $348.55 M |
| 09/09/2025 | $5.86 | $6.64 (13.31%) | $6.65 | $5.65 | 140.90 K | $377.55 M |
| 09/08/2025 | $6.39 | $5.82 (-8.92%) | $6.55 | $5.80 | 260.10 K | $330.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
