5 DAY PERFORMANCE
+14.53%
1 MONTH PERFORMANCE
+32.10%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
-10.58%
YEAR-TO-DATE PERFORMANCE
-24.64%
1 YEAR PERFORMANCE
+25.00%
Design Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.80 | $4.65 (-3.12%) | $4.94 | $4.64 | 63,554 | $263.13 M |
| 05/01/2025 | $4.86 | $4.71 (-3.09%) | $4.95 | $4.27 | 215,400 | $266.53 M |
| 04/30/2025 | $4.40 | $4.86 (10.45%) | $5.04 | $4.39 | 308,327 | $275.01 M |
| 04/29/2025 | $4.03 | $4.39 (8.93%) | $4.61 | $3.86 | 145,033 | $248.42 M |
| 04/28/2025 | $3.87 | $4.06 (4.91%) | $4.08 | $3.82 | 82,230 | $229.74 M |
| 04/25/2025 | $4.19 | $3.88 (-7.4%) | $4.24 | $3.82 | 137,741 | $219.56 M |
| 04/24/2025 | $4.04 | $4.24 (4.95%) | $4.28 | $4.01 | 121,504 | $239.93 M |
| 04/23/2025 | $4.14 | $4.07 (-1.69%) | $4.30 | $3.98 | 97,200 | $230.31 M |
| 04/22/2025 | $3.64 | $3.96 (8.79%) | $3.98 | $3.44 | 115,417 | $224.09 M |
| 04/21/2025 | $3.40 | $3.59 (5.59%) | $3.67 | $3.25 | 80,500 | $203.15 M |
| 04/17/2025 | $3.36 | $3.50 (4.17%) | $3.59 | $3.36 | 92,217 | $198.05 M |
| 04/16/2025 | $3.31 | $3.38 (2.11%) | $3.40 | $3.20 | 105,105 | $191.26 M |
| 04/15/2025 | $3.21 | $3.32 (3.43%) | $3.38 | $3.21 | 186,200 | $187.87 M |
| 04/14/2025 | $2.93 | $3.25 (10.92%) | $3.36 | $2.88 | 300,252 | $183.91 M |
| 04/11/2025 | $2.85 | $2.89 (1.4%) | $3.19 | $2.60 | 239,214 | $163.54 M |
| 04/10/2025 | $2.92 | $2.79 (-4.45%) | $3.06 | $2.67 | 185,400 | $157.88 M |
| 04/09/2025 | $2.86 | $2.97 (3.85%) | $3.34 | $2.66 | 228,900 | $168.06 M |
| 04/08/2025 | $3.29 | $2.95 (-10.33%) | $3.34 | $2.88 | 239,200 | $166.93 M |
| 04/07/2025 | $3.23 | $3.14 (-2.79%) | $3.52 | $3.06 | 208,800 | $177.68 M |
| 04/04/2025 | $3.41 | $3.40 (-0.29%) | $3.66 | $3.30 | 114,421 | $192.40 M |
| 04/03/2025 | $3.54 | $3.52 (-0.56%) | $3.71 | $3.42 | 81,008 | $199.19 M |
| 04/02/2025 | $3.59 | $3.79 (5.57%) | $3.85 | $3.38 | 117,407 | $214.47 M |
| 04/01/2025 | $3.84 | $3.61 (-5.99%) | $3.99 | $3.46 | 116,824 | $204.28 M |
| 03/31/2025 | $4.06 | $3.86 (-4.93%) | $4.15 | $3.85 | 88,252 | $218.43 M |
| 03/28/2025 | $4.19 | $4.21 (0.48%) | $4.28 | $4.10 | 48,331 | $238.23 M |
| 03/27/2025 | $4.14 | $4.19 (1.21%) | $4.31 | $4.09 | 54,544 | $237.10 M |
| 03/26/2025 | $4.58 | $4.15 (-9.39%) | $4.58 | $4.06 | 64,800 | $234.84 M |
| 03/25/2025 | $4.93 | $4.59 (-6.9%) | $5.09 | $4.49 | 170,020 | $259.73 M |
| 03/24/2025 | $4.79 | $4.93 (2.92%) | $4.94 | $4.79 | 42,900 | $278.97 M |
| 03/21/2025 | $4.60 | $4.65 (1.09%) | $4.76 | $4.50 | 190,517 | $263.13 M |
| 03/20/2025 | $4.79 | $4.64 (-3.13%) | $4.95 | $4.60 | 102,400 | $262.56 M |
| 03/19/2025 | $4.80 | $4.83 (0.63%) | $4.94 | $4.58 | 76,608 | $273.32 M |
| 03/18/2025 | $4.95 | $4.81 (-2.83%) | $5.12 | $4.67 | 115,500 | $272.18 M |
| 03/17/2025 | $4.70 | $4.93 (4.89%) | $5.04 | $4.64 | 81,745 | $278.97 M |
| 03/14/2025 | $4.83 | $4.71 (-2.48%) | $4.95 | $4.70 | 97,845 | $266.53 M |
| 03/13/2025 | $4.94 | $4.72 (-4.45%) | $4.94 | $4.59 | 102,100 | $267.09 M |
| 03/12/2025 | $5.36 | $4.96 (-7.46%) | $5.57 | $4.89 | 160,470 | $280.84 M |
| 03/11/2025 | $4.87 | $5.33 (9.45%) | $5.42 | $4.82 | 92,500 | $301.79 M |
| 03/10/2025 | $4.87 | $4.87 (0%) | $4.96 | $4.76 | 111,612 | $275.58 M |
| 03/07/2025 | $5.12 | $4.92 (-3.91%) | $5.18 | $4.88 | 175,500 | $278.41 M |
| 03/06/2025 | $4.81 | $5.12 (6.44%) | $5.36 | $4.73 | 330,900 | $289.73 M |
| 03/05/2025 | $4.98 | $4.93 (-1%) | $5.10 | $4.73 | 141,800 | $279.14 M |
| 03/04/2025 | $4.41 | $5.04 (14.29%) | $5.10 | $4.04 | 576,000 | $285.37 M |
| 03/03/2025 | $4.87 | $4.52 (-7.19%) | $4.97 | $4.44 | 392,600 | $255.93 M |
| 02/28/2025 | $4.63 | $4.86 (4.97%) | $4.89 | $4.61 | 108,004 | $275.18 M |
| 02/27/2025 | $4.74 | $4.68 (-1.27%) | $4.95 | $4.66 | 163,511 | $264.99 M |
| 02/26/2025 | $4.70 | $4.74 (0.85%) | $4.83 | $4.54 | 116,010 | $268.38 M |
| 02/25/2025 | $4.82 | $4.59 (-4.77%) | $4.83 | $4.55 | 274,200 | $259.89 M |
| 02/24/2025 | $4.93 | $4.80 (-2.64%) | $4.96 | $4.68 | 164,327 | $271.78 M |
| 02/21/2025 | $5.06 | $4.91 (-2.96%) | $5.19 | $4.81 | 298,200 | $278.01 M |
| 02/20/2025 | $4.87 | $5.01 (2.87%) | $5.17 | $4.71 | 126,423 | $283.67 M |
| 02/19/2025 | $4.11 | $4.87 (18.49%) | $5.09 | $4.11 | 192,461 | $275.74 M |
| 02/18/2025 | $4.09 | $4.13 (0.98%) | $4.29 | $4.01 | 91,800 | $233.84 M |
| 02/14/2025 | $3.99 | $4.08 (2.26%) | $4.19 | $3.91 | 135,115 | $231.01 M |
| 02/13/2025 | $3.69 | $3.97 (7.59%) | $4.01 | $3.69 | 132,343 | $224.78 M |
| 02/12/2025 | $3.78 | $3.68 (-2.65%) | $3.78 | $3.58 | 104,141 | $208.36 M |
| 02/11/2025 | $4.15 | $3.73 (-10.12%) | $4.15 | $3.69 | 151,034 | $211.20 M |
| 02/10/2025 | $4.29 | $4.26 (-0.7%) | $4.45 | $4.17 | 189,017 | $241.20 M |
| 02/07/2025 | $4.36 | $4.29 (-1.61%) | $4.42 | $4.09 | 201,117 | $242.90 M |
| 02/06/2025 | $4.91 | $4.42 (-9.98%) | $4.91 | $4.40 | 63,800 | $250.26 M |
| 02/05/2025 | $4.86 | $4.86 (0%) | $4.95 | $4.40 | 79,919 | $275.18 M |
| 02/04/2025 | $4.67 | $4.84 (3.64%) | $4.88 | $4.63 | 80,100 | $274.04 M |
| 02/03/2025 | $4.67 | $4.72 (1.07%) | $4.99 | $4.66 | 75,400 | $267.25 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.
