5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-7.37%
3 MONTH PERFORMANCE
-26.19%
6 MONTH PERFORMANCE
+25.47%
YEAR-TO-DATE PERFORMANCE
-20.91%
1 YEAR PERFORMANCE
+12.26%
Dyne Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $15.14 | $15.42 (1.85%) | $15.46 | $14.98 | 853.68 K | $2.14 B |
| 02/17/2026 | $15.81 | $15.28 (-3.35%) | $15.81 | $14.67 | 2.35 M | $2.17 B |
| 02/13/2026 | $16.03 | $15.54 (-3.06%) | $16.53 | $15.51 | 899.06 K | $2.20 B |
| 02/12/2026 | $16.71 | $16.00 (-4.25%) | $16.71 | $15.80 | 2.24 M | $2.27 B |
| 02/11/2026 | $17.11 | $16.68 (-2.51%) | $17.20 | $16.27 | 952.80 K | $2.37 B |
| 02/10/2026 | $16.93 | $17.14 (1.24%) | $17.45 | $16.83 | 2.02 M | $2.43 B |
| 02/09/2026 | $16.64 | $16.99 (2.1%) | $17.07 | $16.10 | 1.86 M | $2.41 B |
| 02/06/2026 | $17.09 | $16.80 (-1.7%) | $17.49 | $16.40 | 1.42 M | $2.38 B |
| 02/05/2026 | $18.13 | $16.55 (-8.71%) | $18.51 | $16.52 | 2.17 M | $2.35 B |
| 02/04/2026 | $19.11 | $18.23 (-4.6%) | $19.11 | $17.85 | 1.89 M | $2.59 B |
| 02/03/2026 | $18.78 | $18.96 (0.96%) | $19.39 | $18.56 | 1.51 M | $2.69 B |
| 02/02/2026 | $17.56 | $18.76 (6.83%) | $19.05 | $17.45 | 1.82 M | $2.66 B |
| 01/30/2026 | $17.67 | $17.89 (1.25%) | $18.00 | $17.11 | 2.45 M | $2.54 B |
| 01/29/2026 | $17.55 | $17.88 (1.88%) | $18.06 | $17.31 | 1.91 M | $2.54 B |
| 01/28/2026 | $17.91 | $17.70 (-1.17%) | $18.23 | $17.27 | 1.86 M | $2.51 B |
| 01/27/2026 | $17.96 | $18.04 (0.45%) | $18.58 | $17.85 | 1.60 M | $2.56 B |
| 01/26/2026 | $17.73 | $18.00 (1.52%) | $18.20 | $17.42 | 2.53 M | $2.55 B |
| 01/23/2026 | $18.00 | $18.00 (0%) | $18.32 | $17.61 | 2.75 M | $2.55 B |
| 01/22/2026 | $17.50 | $18.08 (3.31%) | $18.24 | $17.38 | 2.87 M | $2.56 B |
| 01/21/2026 | $16.51 | $17.50 (6%) | $17.57 | $16.43 | 1.40 M | $2.48 B |
| 01/20/2026 | $16.52 | $16.58 (0.36%) | $16.80 | $16.00 | 2.08 M | $2.35 B |
| 01/16/2026 | $16.66 | $16.70 (0.24%) | $17.24 | $16.40 | 1.96 M | $2.37 B |
| 01/15/2026 | $17.41 | $16.42 (-5.69%) | $17.50 | $16.30 | 1.54 M | $2.33 B |
| 01/14/2026 | $17.04 | $17.45 (2.41%) | $17.48 | $16.86 | 3.63 M | $2.47 B |
| 01/13/2026 | $17.24 | $17.04 (-1.16%) | $17.45 | $16.76 | 2.35 M | $2.42 B |
| 01/12/2026 | $17.88 | $17.46 (-2.35%) | $17.88 | $16.96 | 1.88 M | $2.48 B |
| 01/09/2026 | $18.47 | $17.77 (-3.79%) | $18.73 | $17.70 | 1.32 M | $2.52 B |
| 01/08/2026 | $18.94 | $18.26 (-3.59%) | $19.00 | $17.98 | 1.69 M | $2.59 B |
| 01/07/2026 | $18.46 | $19.39 (5.04%) | $19.90 | $18.25 | 2.14 M | $2.75 B |
| 01/06/2026 | $18.04 | $18.12 (0.44%) | $18.39 | $17.67 | 2.54 M | $2.57 B |
| 01/05/2026 | $18.41 | $18.23 (-0.98%) | $18.61 | $17.58 | 3.22 M | $2.59 B |
| 01/02/2026 | $19.59 | $18.50 (-5.56%) | $19.79 | $18.00 | 2.65 M | $2.62 B |
| 12/31/2025 | $19.18 | $19.56 (1.98%) | $19.81 | $19.03 | 1.43 M | $2.77 B |
| 12/30/2025 | $19.43 | $19.20 (-1.18%) | $19.82 | $18.92 | 1.99 M | $2.72 B |
| 12/29/2025 | $19.96 | $19.59 (-1.85%) | $20.17 | $19.52 | 2.23 M | $2.78 B |
| 12/26/2025 | $20.35 | $20.04 (-1.52%) | $20.35 | $19.68 | 964.71 K | $2.84 B |
| 12/24/2025 | $20.33 | $20.35 (0.1%) | $20.74 | $20.23 | 971.00 K | $2.89 B |
| 12/23/2025 | $20.69 | $20.41 (-1.35%) | $21.00 | $20.26 | 1.06 M | $2.89 B |
| 12/22/2025 | $19.80 | $20.78 (4.95%) | $20.94 | $19.51 | 1.42 M | $2.95 B |
| 12/19/2025 | $18.76 | $19.85 (5.81%) | $20.11 | $18.73 | 4.12 M | $2.81 B |
| 12/18/2025 | $19.14 | $18.55 (-3.08%) | $19.43 | $18.43 | 1.81 M | $2.63 B |
| 12/17/2025 | $19.54 | $18.90 (-3.28%) | $19.86 | $18.78 | 2.17 M | $2.68 B |
| 12/16/2025 | $19.33 | $19.55 (1.14%) | $19.84 | $19.06 | 3.23 M | $2.77 B |
| 12/15/2025 | $19.31 | $19.59 (1.45%) | $19.87 | $19.15 | 2.79 M | $2.78 B |
| 12/12/2025 | $19.51 | $19.27 (-1.23%) | $19.96 | $19.20 | 4.45 M | $2.73 B |
| 12/11/2025 | $20.05 | $19.42 (-3.14%) | $20.80 | $19.20 | 3.28 M | $2.75 B |
| 12/10/2025 | $19.57 | $19.69 (0.61%) | $20.60 | $19.25 | 9.98 M | $2.79 B |
| 12/09/2025 | $21.41 | $18.44 (-13.87%) | $21.68 | $18.21 | 6.36 M | $2.61 B |
| 12/08/2025 | $21.59 | $22.20 (2.83%) | $23.96 | $21.13 | 8.16 M | $3.15 B |
| 12/05/2025 | $20.68 | $20.28 (-1.93%) | $21.00 | $20.14 | 2.57 M | $2.88 B |
| 12/04/2025 | $20.02 | $20.65 (3.15%) | $21.09 | $19.63 | 2.11 M | $2.93 B |
| 12/03/2025 | $20.27 | $20.09 (-0.89%) | $20.56 | $19.65 | 2.54 M | $2.85 B |
| 12/02/2025 | $20.74 | $19.99 (-3.62%) | $21.08 | $19.45 | 3.33 M | $2.83 B |
| 12/01/2025 | $21.30 | $20.61 (-3.24%) | $21.58 | $20.55 | 1.61 M | $2.92 B |
| 11/28/2025 | $21.20 | $21.90 (3.3%) | $22.29 | $20.59 | 2.26 M | $3.11 B |
| 11/26/2025 | $21.00 | $21.17 (0.81%) | $21.62 | $20.81 | 3.08 M | $3.00 B |
| 11/25/2025 | $21.53 | $20.80 (-3.39%) | $21.79 | $20.44 | 2.57 M | $2.95 B |
| 11/24/2025 | $21.30 | $21.67 (1.74%) | $22.27 | $21.10 | 2.18 M | $3.07 B |
| 11/21/2025 | $19.91 | $21.18 (6.38%) | $21.24 | $19.67 | 1.91 M | $3.00 B |
| 11/20/2025 | $21.05 | $20.12 (-4.42%) | $21.98 | $20.03 | 2.03 M | $2.85 B |
| 11/19/2025 | $20.67 | $20.60 (-0.34%) | $21.65 | $20.48 | 1.99 M | $2.92 B |
| 11/18/2025 | $19.91 | $20.96 (5.27%) | $21.31 | $19.53 | 2.10 M | $2.97 B |
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.
