Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
7.92
-0.42 (-5.04%)
At close: Dec 5, 2025, 4:00 PM EST
8.25
+0.33 (4.17%)
After-hours: Dec 5, 2025, 7:35 PM EST
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.39 | 8.49 | 7.91 | 7.92 | 7.92 | -5.04% | 1,502,073 |
| Dec 4, 2025 | 8.49 | 8.60 | 8.21 | 8.34 | 8.34 | 0.36% | 2,072,222 |
| Dec 3, 2025 | 8.48 | 8.54 | 8.22 | 8.31 | 8.31 | -1.42% | 3,552,293 |
| Dec 2, 2025 | 8.87 | 9.01 | 8.36 | 8.43 | 8.43 | -3.99% | 1,934,437 |
| Dec 1, 2025 | 9.41 | 9.41 | 8.77 | 8.78 | 8.78 | -7.48% | 1,411,405 |
| Nov 28, 2025 | 9.54 | 9.72 | 9.37 | 9.49 | 9.49 | 0.85% | 930,796 |
| Nov 26, 2025 | 9.35 | 9.44 | 9.22 | 9.41 | 9.41 | -0.21% | 1,313,365 |
| Nov 25, 2025 | 9.08 | 9.77 | 8.91 | 9.43 | 9.43 | 6.19% | 2,819,335 |
| Nov 24, 2025 | 8.51 | 9.11 | 8.42 | 8.88 | 8.88 | 4.23% | 3,833,352 |
| Nov 21, 2025 | 8.31 | 8.70 | 8.16 | 8.52 | 8.52 | 2.77% | 2,930,142 |
| Nov 20, 2025 | 8.57 | 8.73 | 8.22 | 8.29 | 8.29 | -1.43% | 1,964,069 |
| Nov 19, 2025 | 8.52 | 8.76 | 8.36 | 8.41 | 8.41 | -1.87% | 2,213,807 |
| Nov 18, 2025 | 8.84 | 9.08 | 8.55 | 8.57 | 8.57 | -3.05% | 1,531,766 |
| Nov 17, 2025 | 8.81 | 9.40 | 8.54 | 8.84 | 8.84 | 0.45% | 3,333,244 |
| Nov 14, 2025 | 8.77 | 9.05 | 8.56 | 8.80 | 8.80 | -0.56% | 3,549,485 |
| Nov 13, 2025 | 9.00 | 10.19 | 8.71 | 8.85 | 8.85 | -14.41% | 5,138,720 |
| Nov 12, 2025 | 10.36 | 10.45 | 10.03 | 10.34 | 10.34 | -0.19% | 2,548,835 |
| Nov 11, 2025 | 10.10 | 10.90 | 10.02 | 10.36 | 10.36 | 1.97% | 2,855,837 |
| Nov 10, 2025 | 9.94 | 10.55 | 9.66 | 10.16 | 10.16 | 4.42% | 3,961,704 |
| Nov 7, 2025 | 9.07 | 9.98 | 9.01 | 9.73 | 9.73 | 8.23% | 5,793,101 |
| Nov 6, 2025 | 9.13 | 9.75 | 8.97 | 8.99 | 8.99 | -1.64% | 3,625,117 |
| Nov 5, 2025 | 7.91 | 10.00 | 7.91 | 9.14 | 9.14 | 25.21% | 10,502,667 |
| Nov 4, 2025 | 7.26 | 7.49 | 7.11 | 7.30 | 7.30 | -0.14% | 2,353,395 |
| Nov 3, 2025 | 7.36 | 7.62 | 7.24 | 7.31 | 7.31 | -1.75% | 1,692,903 |
| Oct 31, 2025 | 7.07 | 7.53 | 6.97 | 7.44 | 7.44 | 5.68% | 3,615,461 |
| Oct 30, 2025 | 7.02 | 7.26 | 6.90 | 7.04 | 7.04 | - | 2,201,145 |
| Oct 29, 2025 | 7.35 | 7.35 | 7.00 | 7.04 | 7.04 | -3.96% | 1,286,412 |
| Oct 28, 2025 | 7.46 | 7.48 | 7.31 | 7.33 | 7.33 | -2.27% | 886,946 |
| Oct 27, 2025 | 7.58 | 7.86 | 7.44 | 7.50 | 7.50 | 0.13% | 928,920 |
| Oct 24, 2025 | 7.47 | 7.61 | 7.36 | 7.49 | 7.49 | 1.77% | 731,568 |
| Oct 23, 2025 | 7.28 | 7.39 | 7.17 | 7.36 | 7.36 | 1.38% | 1,965,077 |
| Oct 22, 2025 | 7.51 | 7.56 | 7.15 | 7.26 | 7.26 | -3.33% | 1,513,936 |
| Oct 21, 2025 | 7.43 | 7.77 | 7.30 | 7.51 | 7.51 | 1.35% | 1,376,740 |
| Oct 20, 2025 | 7.30 | 7.52 | 7.29 | 7.41 | 7.41 | 2.92% | 998,016 |
| Oct 17, 2025 | 7.32 | 7.49 | 7.14 | 7.20 | 7.20 | -3.61% | 783,658 |
| Oct 16, 2025 | 7.85 | 8.10 | 7.38 | 7.47 | 7.47 | -3.98% | 1,486,766 |
| Oct 15, 2025 | 7.04 | 7.79 | 6.98 | 7.78 | 7.78 | 10.35% | 1,399,612 |
| Oct 14, 2025 | 7.05 | 7.17 | 7.02 | 7.05 | 7.05 | -1.95% | 826,034 |
| Oct 13, 2025 | 7.27 | 7.32 | 7.11 | 7.19 | 7.19 | -0.69% | 870,388 |
| Oct 10, 2025 | 7.49 | 7.51 | 7.23 | 7.24 | 7.24 | -2.69% | 1,183,910 |
| Oct 9, 2025 | 7.58 | 7.73 | 7.43 | 7.44 | 7.44 | -1.59% | 1,252,911 |
| Oct 8, 2025 | 7.45 | 7.57 | 7.25 | 7.56 | 7.56 | 2.02% | 1,199,819 |
| Oct 7, 2025 | 7.28 | 7.45 | 7.14 | 7.41 | 7.41 | 1.51% | 1,405,162 |
| Oct 6, 2025 | 8.01 | 8.01 | 7.27 | 7.30 | 7.30 | -8.18% | 1,657,005 |
| Oct 3, 2025 | 7.54 | 8.28 | 7.47 | 7.95 | 7.95 | 7.00% | 3,241,654 |
| Oct 2, 2025 | 6.90 | 7.48 | 6.70 | 7.43 | 7.43 | 7.99% | 2,760,713 |
| Oct 1, 2025 | 7.08 | 7.16 | 6.85 | 6.88 | 6.88 | -2.41% | 1,467,728 |
| Sep 30, 2025 | 6.96 | 7.11 | 6.93 | 7.05 | 7.05 | 0.86% | 1,537,341 |
| Sep 29, 2025 | 6.80 | 7.01 | 6.76 | 6.99 | 6.99 | 3.25% | 1,225,905 |
| Sep 26, 2025 | 6.72 | 6.86 | 6.69 | 6.77 | 6.77 | 1.35% | 2,125,326 |