5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
-7.32%
3 MONTH PERFORMANCE
+62.34%
6 MONTH PERFORMANCE
+78.92%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-28.45%
Dyne Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $21.01 | $21.90 (4.24%) | $22.28 | $20.84 | 2.25 M | $2.49 B |
| 11/26/2025 | $21.00 | $21.17 (0.81%) | $21.62 | $20.81 | 3.08 M | $2.41 B |
| 11/25/2025 | $21.53 | $20.80 (-3.39%) | $21.79 | $20.44 | 2.57 M | $2.37 B |
| 11/24/2025 | $21.30 | $21.67 (1.74%) | $22.27 | $21.10 | 2.18 M | $2.47 B |
| 11/21/2025 | $19.91 | $21.18 (6.38%) | $21.24 | $19.67 | 1.91 M | $2.41 B |
| 11/20/2025 | $21.05 | $20.12 (-4.42%) | $21.98 | $20.03 | 2.03 M | $2.29 B |
| 11/19/2025 | $20.67 | $20.60 (-0.34%) | $21.65 | $20.48 | 1.99 M | $2.35 B |
| 11/18/2025 | $19.91 | $20.96 (5.27%) | $21.31 | $19.53 | 2.10 M | $2.39 B |
| 11/17/2025 | $18.61 | $20.24 (8.76%) | $22.00 | $18.42 | 4.27 M | $2.30 B |
| 11/14/2025 | $18.34 | $18.79 (2.45%) | $19.41 | $18.34 | 1.90 M | $2.14 B |
| 11/13/2025 | $18.32 | $18.83 (2.78%) | $19.19 | $18.20 | 1.50 M | $2.14 B |
| 11/12/2025 | $19.41 | $18.61 (-4.12%) | $20.07 | $18.60 | 1.78 M | $2.12 B |
| 11/11/2025 | $18.39 | $19.67 (6.96%) | $19.75 | $18.18 | 2.18 M | $2.24 B |
| 11/10/2025 | $18.78 | $18.51 (-1.44%) | $19.00 | $18.11 | 2.04 M | $2.11 B |
| 11/07/2025 | $17.81 | $18.36 (3.09%) | $18.39 | $17.02 | 3.62 M | $2.09 B |
| 11/06/2025 | $21.06 | $18.20 (-13.58%) | $21.18 | $17.24 | 5.27 M | $2.07 B |
| 11/05/2025 | $21.44 | $20.90 (-2.52%) | $21.45 | $20.39 | 2.37 M | $2.38 B |
| 11/04/2025 | $23.86 | $21.52 (-9.81%) | $23.91 | $21.25 | 3.08 M | $2.45 B |
| 11/03/2025 | $22.50 | $24.11 (7.16%) | $24.25 | $21.77 | 2.85 M | $2.75 B |
| 10/31/2025 | $23.21 | $22.58 (-2.71%) | $23.35 | $22.23 | 3.00 M | $2.57 B |
| 10/30/2025 | $23.49 | $23.55 (0.26%) | $24.11 | $23.26 | 2.24 M | $2.68 B |
| 10/29/2025 | $24.28 | $23.63 (-2.68%) | $24.52 | $23.04 | 3.46 M | $2.69 B |
| 10/28/2025 | $24.13 | $24.29 (0.66%) | $25.00 | $23.78 | 3.52 M | $2.77 B |
| 10/27/2025 | $23.40 | $24.17 (3.29%) | $24.95 | $23.00 | 12.67 M | $2.75 B |
| 10/24/2025 | $16.77 | $17.12 (2.09%) | $17.39 | $16.58 | 1.78 M | $1.95 B |
| 10/23/2025 | $16.37 | $16.49 (0.73%) | $16.78 | $16.00 | 2.91 M | $1.88 B |
| 10/22/2025 | $16.75 | $16.35 (-2.39%) | $16.83 | $16.08 | 1.76 M | $1.86 B |
| 10/21/2025 | $17.12 | $16.75 (-2.16%) | $17.12 | $16.46 | 1.41 M | $1.91 B |
| 10/20/2025 | $16.73 | $17.08 (2.09%) | $17.16 | $16.43 | 2.03 M | $1.94 B |
| 10/17/2025 | $16.22 | $16.38 (0.99%) | $16.59 | $16.18 | 1.73 M | $1.87 B |
| 10/16/2025 | $16.63 | $16.42 (-1.26%) | $17.00 | $16.05 | 2.38 M | $1.87 B |
| 10/15/2025 | $15.58 | $16.53 (6.1%) | $16.55 | $15.55 | 3.26 M | $1.88 B |
| 10/14/2025 | $14.17 | $15.45 (9.03%) | $15.50 | $13.88 | 2.20 M | $1.76 B |
| 10/13/2025 | $14.09 | $14.03 (-0.43%) | $14.24 | $13.73 | 1.49 M | $1.60 B |
| 10/10/2025 | $14.13 | $14.05 (-0.57%) | $14.30 | $13.75 | 1.85 M | $1.60 B |
| 10/09/2025 | $14.64 | $14.68 (0.27%) | $15.22 | $14.60 | 2.24 M | $1.67 B |
| 10/08/2025 | $14.07 | $14.56 (3.48%) | $14.60 | $13.89 | 3.01 M | $1.66 B |
| 10/07/2025 | $12.88 | $13.95 (8.31%) | $14.27 | $12.77 | 3.16 M | $1.59 B |
| 10/06/2025 | $13.09 | $12.65 (-3.36%) | $13.28 | $12.43 | 3.14 M | $1.44 B |
| 10/03/2025 | $12.56 | $13.06 (3.98%) | $13.11 | $12.56 | 1.29 M | $1.49 B |
| 10/02/2025 | $12.53 | $12.55 (0.16%) | $12.76 | $12.33 | 1.82 M | $1.43 B |
| 10/01/2025 | $12.70 | $12.50 (-1.57%) | $13.07 | $12.44 | 2.27 M | $1.42 B |
| 09/30/2025 | $12.27 | $12.65 (3.1%) | $12.83 | $12.26 | 2.75 M | $1.44 B |
| 09/29/2025 | $13.33 | $12.37 (-7.2%) | $13.49 | $11.92 | 4.07 M | $1.41 B |
| 09/26/2025 | $12.64 | $13.15 (4.03%) | $13.19 | $12.59 | 1.40 M | $1.50 B |
| 09/25/2025 | $13.02 | $12.58 (-3.38%) | $13.19 | $12.51 | 3.52 M | $1.43 B |
| 09/24/2025 | $13.19 | $13.17 (-0.15%) | $13.65 | $13.09 | 2.46 M | $1.50 B |
| 09/23/2025 | $13.46 | $13.19 (-2.01%) | $13.54 | $12.95 | 2.27 M | $1.50 B |
| 09/22/2025 | $13.13 | $13.44 (2.36%) | $13.56 | $12.78 | 2.42 M | $1.53 B |
| 09/19/2025 | $13.92 | $13.13 (-5.68%) | $13.96 | $13.05 | 6.63 M | $1.50 B |
| 09/18/2025 | $13.48 | $13.92 (3.26%) | $13.98 | $13.21 | 1.95 M | $1.59 B |
| 09/17/2025 | $13.16 | $13.15 (-0.08%) | $13.60 | $12.95 | 1.82 M | $1.50 B |
| 09/16/2025 | $12.90 | $12.99 (0.7%) | $13.38 | $12.88 | 1.93 M | $1.48 B |
| 09/15/2025 | $13.36 | $12.86 (-3.74%) | $13.58 | $12.65 | 1.45 M | $1.46 B |
| 09/12/2025 | $13.11 | $13.15 (0.31%) | $13.68 | $13.07 | 2.03 M | $1.50 B |
| 09/11/2025 | $13.17 | $13.18 (0.08%) | $13.33 | $12.62 | 1.67 M | $1.50 B |
| 09/10/2025 | $13.20 | $13.28 (0.61%) | $13.44 | $12.92 | 2.12 M | $1.51 B |
| 09/09/2025 | $13.26 | $13.25 (-0.08%) | $13.45 | $13.03 | 1.51 M | $1.51 B |
| 09/08/2025 | $14.21 | $13.30 (-6.4%) | $14.22 | $13.28 | 1.92 M | $1.51 B |
| 09/05/2025 | $13.41 | $14.22 (6.04%) | $14.35 | $13.20 | 2.42 M | $1.62 B |
| 09/04/2025 | $13.43 | $13.24 (-1.41%) | $13.51 | $13.03 | 1.76 M | $1.51 B |
| 09/03/2025 | $13.49 | $13.48 (-0.07%) | $13.85 | $13.12 | 2.27 M | $1.54 B |
| 09/02/2025 | $13.43 | $13.50 (0.52%) | $13.76 | $13.14 | 3.14 M | $1.54 B |
| 08/29/2025 | $13.75 | $13.49 (-1.89%) | $13.87 | $13.34 | 1.97 M | $1.54 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.
