5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
+54.36%
6 MONTH PERFORMANCE
+95.36%
YEAR-TO-DATE PERFORMANCE
+47.93%
1 YEAR PERFORMANCE
+50.52%
Disc Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $91.22 | $93.79 (2.82%) | $94.58 | $91.22 | 280.44 K | $3.30 B |
| 12/03/2025 | $90.74 | $92.38 (1.81%) | $92.62 | $87.18 | 389.50 K | $3.25 B |
| 12/02/2025 | $91.95 | $89.72 (-2.43%) | $93.33 | $89.44 | 500.40 K | $3.16 B |
| 12/01/2025 | $93.05 | $91.69 (-1.46%) | $96.18 | $91.32 | 603.73 K | $3.23 B |
| 11/28/2025 | $94.52 | $93.36 (-1.23%) | $94.52 | $92.84 | 248.70 K | $3.28 B |
| 11/26/2025 | $92.24 | $93.75 (1.64%) | $94.13 | $91.73 | 609.10 K | $3.30 B |
| 11/25/2025 | $94.01 | $92.53 (-1.57%) | $95.14 | $91.62 | 535.30 K | $3.26 B |
| 11/24/2025 | $93.70 | $94.11 (0.44%) | $97.12 | $93.69 | 1.71 M | $3.31 B |
| 11/21/2025 | $90.35 | $92.60 (2.49%) | $94.89 | $87.94 | 853.70 K | $3.26 B |
| 11/20/2025 | $92.10 | $90.35 (-1.9%) | $94.40 | $89.80 | 556.40 K | $3.18 B |
| 11/19/2025 | $90.38 | $90.74 (0.4%) | $92.68 | $89.90 | 676.85 K | $3.19 B |
| 11/18/2025 | $88.71 | $89.74 (1.16%) | $90.70 | $87.56 | 237.98 K | $3.16 B |
| 11/17/2025 | $90.29 | $89.65 (-0.71%) | $92.66 | $88.23 | 733.80 K | $3.15 B |
| 11/14/2025 | $87.00 | $89.95 (3.39%) | $90.85 | $86.93 | 554.27 K | $3.16 B |
| 11/13/2025 | $85.37 | $87.04 (1.96%) | $87.85 | $83.00 | 436.72 K | $3.06 B |
| 11/12/2025 | $85.32 | $86.02 (0.82%) | $87.61 | $85.32 | 221.70 K | $3.03 B |
| 11/11/2025 | $83.20 | $86.07 (3.45%) | $86.31 | $81.78 | 677.00 K | $3.03 B |
| 11/10/2025 | $85.05 | $83.58 (-1.73%) | $86.12 | $82.24 | 334.52 K | $2.94 B |
| 11/07/2025 | $87.00 | $83.85 (-3.62%) | $87.00 | $83.12 | 272.44 K | $2.95 B |
| 11/06/2025 | $87.85 | $87.00 (-0.97%) | $90.39 | $86.20 | 642.60 K | $3.06 B |
| 11/05/2025 | $85.78 | $88.31 (2.95%) | $88.54 | $85.14 | 316.41 K | $3.11 B |
| 11/04/2025 | $83.01 | $86.06 (3.67%) | $87.13 | $83.01 | 380.30 K | $3.03 B |
| 11/03/2025 | $86.94 | $84.69 (-2.59%) | $87.50 | $83.40 | 524.53 K | $2.98 B |
| 10/31/2025 | $85.88 | $86.22 (0.4%) | $87.00 | $84.52 | 252.82 K | $3.02 B |
| 10/30/2025 | $85.87 | $85.75 (-0.14%) | $86.94 | $84.78 | 283.80 K | $3.00 B |
| 10/29/2025 | $87.51 | $85.00 (-2.87%) | $87.51 | $83.95 | 340.80 K | $2.98 B |
| 10/28/2025 | $89.79 | $87.61 (-2.43%) | $89.79 | $87.00 | 235.21 K | $3.07 B |
| 10/27/2025 | $86.42 | $89.65 (3.74%) | $89.76 | $86.42 | 464.04 K | $3.14 B |
| 10/24/2025 | $85.39 | $85.63 (0.28%) | $85.75 | $84.08 | 322.51 K | $3.00 B |
| 10/23/2025 | $87.17 | $83.69 (-3.99%) | $87.45 | $83.52 | 304.00 K | $2.93 B |
| 10/22/2025 | $86.42 | $87.22 (0.93%) | $89.00 | $85.64 | 983.45 K | $3.05 B |
| 10/21/2025 | $85.64 | $86.17 (0.62%) | $88.10 | $85.02 | 1.74 M | $3.02 B |
| 10/20/2025 | $90.19 | $87.17 (-3.35%) | $90.91 | $85.71 | 1.34 M | $3.05 B |
| 10/17/2025 | $85.50 | $89.94 (5.19%) | $95.95 | $83.88 | 2.26 M | $3.15 B |
| 10/16/2025 | $77.95 | $74.36 (-4.61%) | $77.95 | $73.88 | 274.34 K | $2.60 B |
| 10/15/2025 | $73.30 | $76.98 (5.02%) | $78.17 | $72.31 | 423.10 K | $2.70 B |
| 10/14/2025 | $71.49 | $73.00 (2.11%) | $73.53 | $70.97 | 344.70 K | $2.56 B |
| 10/13/2025 | $70.21 | $71.96 (2.49%) | $72.31 | $69.51 | 428.23 K | $2.52 B |
| 10/10/2025 | $70.51 | $69.90 (-0.87%) | $70.89 | $68.82 | 310.50 K | $2.45 B |
| 10/09/2025 | $70.28 | $70.75 (0.67%) | $71.13 | $69.79 | 509.35 K | $2.48 B |
| 10/08/2025 | $68.08 | $70.28 (3.23%) | $72.68 | $67.22 | 668.40 K | $2.46 B |
| 10/07/2025 | $68.98 | $67.89 (-1.58%) | $69.51 | $67.31 | 318.01 K | $2.38 B |
| 10/06/2025 | $68.23 | $69.28 (1.54%) | $69.87 | $67.44 | 360.33 K | $2.43 B |
| 10/03/2025 | $65.98 | $67.78 (2.73%) | $67.92 | $65.43 | 272.22 K | $2.37 B |
| 10/02/2025 | $67.28 | $65.86 (-2.11%) | $67.28 | $65.26 | 367.30 K | $2.31 B |
| 10/01/2025 | $66.08 | $67.04 (1.45%) | $68.79 | $65.88 | 475.64 K | $2.35 B |
| 09/30/2025 | $65.07 | $66.08 (1.55%) | $66.58 | $64.89 | 375.99 K | $2.31 B |
| 09/29/2025 | $65.88 | $65.06 (-1.24%) | $68.43 | $64.40 | 398.60 K | $2.28 B |
| 09/26/2025 | $62.67 | $65.55 (4.6%) | $65.94 | $61.97 | 352.25 K | $2.30 B |
| 09/25/2025 | $62.09 | $62.50 (0.66%) | $62.88 | $60.49 | 227.82 K | $2.19 B |
| 09/24/2025 | $62.65 | $62.39 (-0.42%) | $63.53 | $61.04 | 172.20 K | $2.19 B |
| 09/23/2025 | $61.24 | $62.16 (1.5%) | $63.29 | $61.24 | 327.72 K | $2.18 B |
| 09/22/2025 | $61.22 | $61.50 (0.46%) | $62.51 | $59.74 | 235.64 K | $2.15 B |
| 09/19/2025 | $62.95 | $60.79 (-3.43%) | $62.98 | $60.25 | 878.20 K | $2.13 B |
| 09/18/2025 | $61.38 | $62.63 (2.04%) | $62.64 | $60.58 | 516.90 K | $2.19 B |
| 09/17/2025 | $60.93 | $61.04 (0.18%) | $63.54 | $59.65 | 418.30 K | $2.14 B |
| 09/16/2025 | $59.98 | $60.34 (0.6%) | $61.51 | $59.66 | 295.00 K | $2.11 B |
| 09/15/2025 | $59.91 | $59.90 (-0.02%) | $60.12 | $58.36 | 318.64 K | $2.10 B |
| 09/12/2025 | $60.29 | $59.82 (-0.78%) | $61.04 | $59.37 | 178.60 K | $2.10 B |
| 09/11/2025 | $59.94 | $60.29 (0.58%) | $61.27 | $59.94 | 150.75 K | $2.11 B |
| 09/10/2025 | $60.34 | $59.94 (-0.66%) | $61.00 | $58.59 | 318.14 K | $2.10 B |
| 09/09/2025 | $62.32 | $60.34 (-3.18%) | $65.25 | $60.09 | 572.00 K | $2.11 B |
| 09/08/2025 | $61.01 | $61.91 (1.48%) | $63.20 | $60.23 | 767.02 K | $2.17 B |
| 09/05/2025 | $60.31 | $60.76 (0.75%) | $61.93 | $60.09 | 196.30 K | $2.13 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.
