Decoy Therapeutics Inc. (DCOY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DCOY Historical Return
If you invested $1000 in Decoy Therapeutics Inc. (DCOY) 10 years ago, it would be worth $0 as of September 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.08, while $1000 invested 1 year ago would be worth $60.36. This corresponds to total returns of -100%, -99.99%, -93.96%, respectively, with annualized returns of -77.71%, -84.92%, -93.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DCOY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 22, 2026 | 5.26 | 3.1 | 3.1 | 7.61 | 3 | 102.98M |
| September 21, 2026 | 2.78 | 2.56 | 2.56 | 2.79 | 2.54 | 94,085 |
| September 18, 2026 | 2.91 | 2.78 | 2.78 | 2.91 | 2.77 | 28,524 |
| September 17, 2026 | 2.94 | 2.83 | 2.83 | 2.99 | 2.75 | 21,562 |
| September 16, 2026 | 2.87 | 2.89 | 2.89 | 2.95 | 2.77 | 25,926 |
| September 15, 2026 | 2.72 | 2.71 | 2.71 | 2.78 | 2.59 | 127,180 |
| September 11, 2026 | 2.75 | 2.67 | 2.67 | 2.78 | 2.6 | 24,358 |
| September 10, 2026 | 2.71 | 2.73 | 2.73 | 2.83 | 2.71 | 19,162 |
| September 09, 2026 | 2.75 | 2.76 | 2.76 | 2.95 | 2.7 | 46,650 |
| September 08, 2026 | 2.78 | 2.63 | 2.63 | 2.85 | 2.62 | 28,919 |
| September 04, 2026 | 2.91 | 2.69 | 2.69 | 2.91 | 2.69 | 26,901 |
| September 03, 2026 | 2.99 | 2.88 | 2.88 | 2.99 | 2.88 | 11,645 |
| September 02, 2026 | 3.07 | 2.98 | 2.98 | 3.08 | 2.92 | 9,618 |
| September 01, 2026 | 3.05 | 3.06 | 3.06 | 3.28 | 2.99 | 35,598 |
| August 31, 2026 | 2.96 | 3.05 | 3.05 | 3.12 | 2.96 | 12,415 |
| August 28, 2026 | 3.01 | 2.9 | 2.9 | 3.05 | 2.87 | 33,350 |
| August 27, 2026 | 3.01 | 2.97 | 2.97 | 3.07 | 2.94 | 17,747 |
| August 26, 2026 | 3.04 | 3.01 | 3.01 | 3.07 | 2.85 | 21,253 |
| August 25, 2026 | 3.09 | 2.98 | 2.98 | 3.13 | 2.95 | 15,471 |
| August 24, 2026 | 3.21 | 3.11 | 3.11 | 3.22 | 3.07 | 8,299 |
| August 21, 2026 | 3.29 | 3.2 | 3.2 | 3.52 | 3.17 | 15,146 |
| August 20, 2026 | 3.43 | 3.28 | 3.28 | 3.71 | 3.28 | 17,555 |
| August 19, 2026 | 3.67 | 3.41 | 3.41 | 3.79 | 3.41 | 38,226 |
| August 18, 2026 | 3.45 | 3.67 | 3.67 | 3.71 | 3.44 | 26,566 |
| August 17, 2026 | 3.88 | 3.52 | 3.52 | 3.88 | 3.41 | 18,012 |
| August 14, 2026 | 3.68 | 3.58 | 3.58 | 3.78 | 3.47 | 13,239 |
| August 13, 2026 | 3.61 | 3.53 | 3.53 | 3.79 | 3.5 | 30,327 |
| August 12, 2026 | 3.77 | 3.6 | 3.6 | 3.99 | 3.6 | 24,300 |
| August 11, 2026 | 3.87 | 3.87 | 3.87 | 4.07 | 3.74 | 47,199 |
| August 10, 2026 | 3.93 | 3.83 | 3.83 | 4.08 | 3.82 | 8,603 |
| August 07, 2026 | 4 | 3.93 | 3.93 | 4.16 | 3.91 | 10,363 |
| August 06, 2026 | 4.06 | 4.06 | 4.06 | 4.4 | 3.83 | 126,786 |
| August 05, 2026 | 4.2 | 4.19 | 4.19 | 4.41 | 4.08 | 15,179 |
| August 04, 2026 | 4.1 | 4.37 | 4.37 | 4.44 | 4.08 | 35,664 |
| August 03, 2026 | 4.29 | 4.34 | 4.34 | 4.44 | 4.05 | 27,817 |
| July 31, 2026 | 3.97 | 4.11 | 4.11 | 4.12 | 3.85 | 16,228 |
| July 30, 2026 | 4.02 | 3.92 | 3.92 | 4.45 | 3.92 | 32,344 |
| July 29, 2026 | 3.97 | 4.03 | 4.03 | 4.32 | 3.9 | 43,572 |
| July 28, 2026 | 3.61 | 4.04 | 4.04 | 4.25 | 3.57 | 79,062 |
| July 27, 2026 | 4.07 | 3.74 | 3.74 | 4.43 | 3.72 | 1.08M |
| July 23, 2026 | 5 | 4.94 | 4.94 | 5.3 | 4.9 | 12,836 |
| July 22, 2026 | 5 | 4.95 | 4.95 | 5.36 | 4.9 | 24,097 |
| July 21, 2026 | 5.16 | 4.92 | 4.92 | 5.31 | 4.92 | 14,306 |
| July 20, 2026 | 5.55 | 5.31 | 5.31 | 5.63 | 5.09 | 20,198 |
| July 17, 2026 | 5.79 | 5.61 | 5.61 | 6.06 | 5.49 | 13,697 |
| July 16, 2026 | 6.07 | 5.99 | 5.99 | 6.25 | 5.96 | 12,981 |
| July 15, 2026 | 5.6 | 6.18 | 6.18 | 6.18 | 5.6 | 12,958 |
| July 14, 2026 | 5.79 | 5.75 | 5.75 | 5.9 | 5.5 | 20,624 |
| July 13, 2026 | 5.77 | 5.84 | 5.84 | 5.9 | 5.49 | 18,459 |
| July 10, 2026 | 6.6 | 5.74 | 5.74 | 6.6 | 5.66 | 17,442 |
| July 09, 2026 | 5.91 | 6.27 | 6.27 | 6.75 | 5.64 | 32,045 |
| July 08, 2026 | 6.58 | 5.75 | 5.75 | 7.23 | 5.75 | 45,671 |
| July 07, 2026 | 7 | 7.02 | 7.02 | 7.3 | 6.75 | 10,022 |
| July 06, 2026 | 6.69 | 7.25 | 7.25 | 8.13 | 6.69 | 42,625 |
| July 02, 2026 | 7.26 | 7.31 | 7.31 | 8.24 | 7.15 | 78,699 |
| July 01, 2026 | 6.59 | 7.62 | 7.62 | 8.18 | 6.05 | 161,880 |
| June 30, 2026 | 6.86 | 7.19 | 7.19 | 7.7 | 6.2 | 278,323 |
| June 29, 2026 | 11.57 | 9.59 | 9.59 | 11.57 | 9.19 | 12.66M |
| June 26, 2026 | 5.86 | 5.52 | 5.52 | 6.04 | 5.49 | 5,236 |
| June 25, 2026 | 5.91 | 5.92 | 5.92 | 6.14 | 5.9 | 1,544 |
AD
