5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
+55.90%
6 MONTH PERFORMANCE
+152.61%
YEAR-TO-DATE PERFORMANCE
+8.53%
1 YEAR PERFORMANCE
+104.83%
Design Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.48 | $10.21 (-2.58%) | $10.69 | $9.84 | 382.38 K | $581.47 M |
| 01/29/2026 | $10.10 | $10.57 (4.65%) | $10.81 | $10.01 | 247.00 K | $601.97 M |
| 01/28/2026 | $10.59 | $10.13 (-4.34%) | $10.70 | $10.11 | 147.93 K | $576.91 M |
| 01/27/2026 | $10.51 | $10.59 (0.76%) | $10.97 | $10.41 | 197.90 K | $603.11 M |
| 01/26/2026 | $10.03 | $10.46 (4.29%) | $10.57 | $9.66 | 1.20 M | $595.71 M |
| 01/23/2026 | $10.55 | $10.18 (-3.51%) | $10.97 | $10.12 | 179.70 K | $579.76 M |
| 01/22/2026 | $9.56 | $10.62 (11.09%) | $10.80 | $9.54 | 523.01 K | $604.82 M |
| 01/21/2026 | $9.45 | $9.55 (1.06%) | $9.78 | $9.36 | 165.13 K | $543.88 M |
| 01/20/2026 | $9.06 | $9.45 (4.3%) | $9.78 | $9.06 | 218.90 K | $538.19 M |
| 01/16/2026 | $9.39 | $9.28 (-1.17%) | $9.75 | $9.04 | 234.10 K | $528.51 M |
| 01/15/2026 | $9.78 | $9.36 (-4.29%) | $9.91 | $9.01 | 452.44 K | $533.06 M |
| 01/14/2026 | $9.57 | $9.80 (2.4%) | $10.01 | $9.57 | 124.94 K | $558.12 M |
| 01/13/2026 | $9.06 | $9.57 (5.63%) | $9.80 | $8.82 | 164.62 K | $545.02 M |
| 01/12/2026 | $9.31 | $9.12 (-2.04%) | $9.49 | $8.84 | 344.43 K | $519.39 M |
| 01/09/2026 | $9.29 | $9.39 (1.08%) | $9.89 | $9.29 | 167.12 K | $534.77 M |
| 01/08/2026 | $9.84 | $9.18 (-6.71%) | $9.91 | $8.87 | 245.80 K | $521.97 M |
| 01/07/2026 | $9.36 | $9.87 (5.45%) | $10.17 | $9.33 | 251.10 K | $561.20 M |
| 01/06/2026 | $8.62 | $8.82 (2.32%) | $8.98 | $8.59 | 197.11 K | $501.50 M |
| 01/05/2026 | $9.07 | $8.69 (-4.19%) | $9.07 | $8.23 | 482.60 K | $494.11 M |
| 01/02/2026 | $9.46 | $9.10 (-3.81%) | $9.71 | $8.94 | 220.10 K | $517.42 M |
| 12/31/2025 | $9.79 | $9.38 (-4.19%) | $9.88 | $9.23 | 809.72 K | $533.34 M |
| 12/30/2025 | $9.76 | $9.79 (0.31%) | $10.01 | $9.62 | 394.05 K | $556.65 M |
| 12/29/2025 | $9.53 | $9.79 (2.73%) | $9.82 | $9.46 | 372.40 K | $556.65 M |
| 12/26/2025 | $9.67 | $9.63 (-0.41%) | $9.77 | $9.46 | 111.50 K | $547.56 M |
| 12/24/2025 | $9.72 | $9.74 (0.21%) | $10.08 | $9.69 | 136.10 K | $553.81 M |
| 12/23/2025 | $9.80 | $9.60 (-2.04%) | $10.07 | $9.44 | 939.80 K | $545.85 M |
| 12/22/2025 | $9.73 | $9.96 (2.36%) | $10.11 | $9.65 | 791.32 K | $566.32 M |
| 12/19/2025 | $9.03 | $9.68 (7.2%) | $9.83 | $8.43 | 886.54 K | $550.40 M |
| 12/18/2025 | $8.93 | $9.01 (0.9%) | $9.44 | $8.80 | 2.44 M | $512.30 M |
| 12/17/2025 | $9.65 | $8.86 (-8.19%) | $9.68 | $8.69 | 749.84 K | $503.77 M |
| 12/16/2025 | $9.09 | $9.62 (5.83%) | $9.63 | $9.08 | 144.76 K | $546.99 M |
| 12/15/2025 | $9.53 | $9.12 (-4.3%) | $9.56 | $9.08 | 105.70 K | $518.56 M |
| 12/12/2025 | $9.30 | $9.43 (1.4%) | $9.56 | $9.23 | 210.92 K | $536.18 M |
| 12/11/2025 | $9.46 | $9.24 (-2.33%) | $9.67 | $9.16 | 173.02 K | $525.38 M |
| 12/10/2025 | $9.20 | $9.42 (2.39%) | $9.53 | $9.00 | 202.60 K | $535.62 M |
| 12/09/2025 | $9.81 | $9.27 (-5.5%) | $10.07 | $9.12 | 221.61 K | $527.09 M |
| 12/08/2025 | $9.62 | $9.86 (2.49%) | $10.18 | $9.38 | 224.03 K | $560.63 M |
| 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 |
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.
