Dyne Therapeutics, Inc. - DYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.04	14.88	14.88	15.17	14.56	1.76M
February 19, 2026	15.39	15.25	15.25	15.6	14.96	1.44M
February 18, 2026	15.11	15.38	15.38	15.47	14.98	1.45M
February 17, 2026	15.81	15.28	15.28	15.81	14.67	2.35M
February 13, 2026	16.03	15.54	15.54	16.53	15.51	899,056
February 12, 2026	16.71	16	16	16.71	15.8	2.24M
February 11, 2026	17.11	16.68	16.68	17.2	16.27	952,800
February 10, 2026	16.93	17.14	17.14	17.45	16.83	2.02M
February 09, 2026	16.64	16.99	16.99	17.07	16.1	1.86M
February 06, 2026	17.09	16.8	16.8	17.49	16.4	1.42M
February 05, 2026	18.13	16.55	16.55	18.51	16.52	2.17M
February 04, 2026	19.11	18.23	18.23	19.11	17.85	1.89M
February 03, 2026	18.78	18.96	18.96	19.39	18.56	1.51M
February 02, 2026	17.56	18.76	18.76	19.05	17.45	1.82M
January 30, 2026	17.67	17.89	17.89	18	17.11	2.45M
January 29, 2026	17.55	17.88	17.88	18.06	17.31	1.91M
January 28, 2026	17.91	17.7	17.7	18.23	17.27	1.86M
January 27, 2026	17.96	18.04	18.04	18.58	17.85	1.6M
January 26, 2026	17.73	18	18	18.2	17.42	2.53M
January 23, 2026	18	18	18	18.32	17.61	2.75M
January 22, 2026	17.5	18.08	18.08	18.24	17.38	2.87M
January 21, 2026	16.51	17.5	17.5	17.57	16.43	1.4M
January 20, 2026	16.52	16.58	16.58	16.8	16	2.08M
January 16, 2026	16.66	16.7	16.7	17.24	16.4	1.96M
January 15, 2026	17.41	16.42	16.42	17.5	16.3	1.54M
January 14, 2026	17.04	17.45	17.45	17.48	16.86	3.63M
January 13, 2026	17.24	17.04	17.04	17.45	16.76	2.35M
January 12, 2026	17.88	17.46	17.46	17.88	16.96	1.88M
January 09, 2026	18.47	17.77	17.77	18.73	17.7	1.32M
January 08, 2026	18.94	18.26	18.26	19	17.98	1.69M
January 07, 2026	18.46	19.39	19.39	19.9	18.25	2.14M
January 06, 2026	18.04	18.12	18.12	18.39	17.67	2.54M
January 05, 2026	18.41	18.23	18.23	18.61	17.58	3.22M
January 02, 2026	19.59	18.5	18.5	19.79	18	2.65M
December 31, 2025	19.18	19.56	19.56	19.81	19.03	1.32M
December 30, 2025	19.43	19.2	19.2	19.82	18.92	1.99M
December 29, 2025	19.96	19.59	19.59	20.17	19.52	2.23M
December 26, 2025	20.25	20.04	20.04	20.3	19.68	936,540
December 24, 2025	20.33	20.35	20.35	20.74	20.23	971,000
December 23, 2025	20.69	20.41	20.41	21	20.26	1.06M
December 22, 2025	19.8	20.78	20.78	20.94	19.51	1.42M
December 19, 2025	18.76	19.85	19.85	20.11	18.73	4.12M
December 18, 2025	19.14	18.55	18.55	19.43	18.43	1.75M
December 17, 2025	19.54	18.9	18.9	19.86	18.78	2.17M
December 16, 2025	19.33	19.55	19.55	19.84	19.06	3.23M
December 15, 2025	19.31	19.59	19.59	19.87	19.15	2.79M
December 12, 2025	19.51	19.27	19.27	19.96	19.2	4.45M
December 11, 2025	20.05	19.42	19.42	20.8	19.2	3.28M
December 10, 2025	19.57	19.69	19.69	20.6	19.35	9.96M
December 09, 2025	21.41	18.44	18.44	21.68	18.21	6.36M
December 08, 2025	21.59	22.2	22.2	23.96	21.13	8.16M
December 05, 2025	20.68	20.28	20.28	21	20.14	2.57M
December 04, 2025	20.13	20.65	20.65	21.09	19.63	2.06M
December 03, 2025	20.27	20.09	20.09	20.56	19.65	2.54M
December 02, 2025	20.74	19.99	19.99	21.08	19.45	3.32M
December 01, 2025	21.3	20.61	20.61	21.58	20.55	1.61M
November 28, 2025	21.2	21.9	21.9	22.29	20.59	2.26M
November 26, 2025	21	21.17	21.17	21.62	20.81	3.08M
November 25, 2025	21.53	20.8	20.8	21.79	20.44	2.57M
November 24, 2025	21.3	21.67	21.67	22.27	21.1	2.18M

Dyne Therapeutics, Inc. (DYN) NASDAQ