5 DAY PERFORMANCE
-27.09%
1 MONTH PERFORMANCE
-19.85%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
-51.45%
YEAR-TO-DATE PERFORMANCE
-10.29%
1 YEAR PERFORMANCE
+12.95%
Black Diamond Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.82 | $2.86 (1.42%) | $2.87 | $2.80 | 502.85 K | $161.40 M |
| 05/12/2026 | $2.93 | $2.83 (-3.41%) | $2.93 | $2.73 | 669.11 K | $161.97 M |
| 05/11/2026 | $3.04 | $2.94 (-3.29%) | $3.18 | $2.92 | 1.24 M | $168.27 M |
| 05/08/2026 | $2.72 | $2.99 (9.93%) | $3.15 | $2.70 | 1.66 M | $171.13 M |
| 05/07/2026 | $2.77 | $2.72 (-1.81%) | $2.79 | $2.43 | 1.93 M | $155.67 M |
| 05/06/2026 | $2.93 | $2.82 (-3.75%) | $2.97 | $2.82 | 993.20 K | $161.40 M |
| 05/05/2026 | $2.73 | $2.87 (5.13%) | $2.89 | $2.72 | 866.00 K | $164.26 M |
| 05/04/2026 | $2.60 | $2.70 (3.85%) | $2.77 | $2.58 | 810.91 K | $154.53 M |
| 05/01/2026 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.54 | 758.00 K | $148.44 M |
| 04/30/2026 | $2.60 | $2.65 (1.92%) | $2.67 | $2.55 | 569.38 K | $151.29 M |
| 04/29/2026 | $2.74 | $2.57 (-6.2%) | $2.74 | $2.55 | 572.69 K | $146.72 M |
| 04/28/2026 | $2.90 | $2.70 (-6.9%) | $2.94 | $2.69 | 698.00 K | $154.15 M |
| 04/27/2026 | $2.97 | $2.92 (-1.68%) | $3.09 | $2.87 | 688.98 K | $166.71 M |
| 04/24/2026 | $3.11 | $2.97 (-4.5%) | $3.11 | $2.88 | 1.02 M | $169.56 M |
| 04/23/2026 | $3.35 | $3.10 (-7.46%) | $3.43 | $3.05 | 1.05 M | $176.98 M |
| 04/22/2026 | $3.20 | $3.35 (4.69%) | $3.41 | $3.18 | 1.19 M | $191.25 M |
| 04/21/2026 | $3.06 | $3.15 (2.94%) | $3.20 | $2.96 | 1.09 M | $179.84 M |
| 04/20/2026 | $3.04 | $3.05 (0.33%) | $3.17 | $2.99 | 693.32 K | $174.13 M |
| 04/17/2026 | $2.98 | $3.06 (2.68%) | $3.09 | $2.97 | 998.45 K | $174.70 M |
| 04/16/2026 | $2.87 | $2.92 (1.74%) | $2.96 | $2.84 | 840.96 K | $166.71 M |
| 04/15/2026 | $2.67 | $2.87 (7.49%) | $2.87 | $2.66 | 805.11 K | $163.85 M |
| 04/14/2026 | $2.75 | $2.66 (-3.27%) | $2.75 | $2.60 | 1.16 M | $151.86 M |
| 04/13/2026 | $2.56 | $2.72 (6.25%) | $2.72 | $2.52 | 729.90 K | $155.29 M |
| 04/10/2026 | $2.60 | $2.56 (-1.54%) | $2.66 | $2.55 | 876.61 K | $146.15 M |
| 04/09/2026 | $2.50 | $2.58 (3.2%) | $2.60 | $2.40 | 869.15 K | $147.29 M |
| 04/08/2026 | $2.55 | $2.50 (-1.96%) | $2.62 | $2.44 | 990.94 K | $142.73 M |
| 04/07/2026 | $2.47 | $2.45 (-0.81%) | $2.52 | $2.35 | 581.40 K | $139.87 M |
| 04/06/2026 | $2.42 | $2.50 (3.31%) | $2.55 | $2.42 | 616.61 K | $142.73 M |
| 04/02/2026 | $2.29 | $2.39 (4.37%) | $2.49 | $2.28 | 535.70 K | $136.45 M |
| 04/01/2026 | $2.16 | $2.33 (7.87%) | $2.38 | $2.16 | 1.10 M | $133.02 M |
| 03/31/2026 | $2.06 | $2.13 (3.4%) | $2.17 | $2.06 | 592.27 K | $121.60 M |
| 03/30/2026 | $2.03 | $2.03 (0%) | $2.09 | $2.00 | 420.46 K | $115.89 M |
| 03/27/2026 | $2.13 | $2.03 (-4.69%) | $2.13 | $2.02 | 451.70 K | $115.89 M |
| 03/26/2026 | $2.18 | $2.13 (-2.29%) | $2.28 | $2.12 | 663.17 K | $121.60 M |
| 03/25/2026 | $2.19 | $2.19 (0%) | $2.27 | $2.19 | 395.80 K | $125.03 M |
| 03/24/2026 | $2.15 | $2.14 (-0.47%) | $2.18 | $2.11 | 454.51 K | $122.17 M |
| 03/23/2026 | $2.22 | $2.15 (-3.15%) | $2.24 | $2.14 | 397.70 K | $122.75 M |
| 03/20/2026 | $2.15 | $2.11 (-1.86%) | $2.19 | $2.06 | 725.84 K | $120.46 M |
| 03/19/2026 | $2.14 | $2.15 (0.47%) | $2.21 | $2.11 | 343.10 K | $122.75 M |
| 03/18/2026 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.13 | 464.89 K | $123.89 M |
| 03/17/2026 | $2.11 | $2.23 (5.69%) | $2.30 | $2.11 | 639.60 K | $127.31 M |
| 03/16/2026 | $2.14 | $2.19 (2.34%) | $2.23 | $2.14 | 352.30 K | $125.03 M |
| 03/13/2026 | $2.14 | $2.12 (-0.93%) | $2.22 | $2.07 | 985.60 K | $120.11 M |
| 03/12/2026 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.10 | 498.77 K | $120.67 M |
| 03/11/2026 | $2.25 | $2.25 (0%) | $2.28 | $2.18 | 503.44 K | $127.47 M |
| 03/10/2026 | $2.15 | $2.27 (5.58%) | $2.28 | $2.11 | 806.42 K | $128.60 M |
| 03/09/2026 | $2.09 | $2.18 (4.31%) | $2.19 | $2.04 | 869.11 K | $123.51 M |
| 03/06/2026 | $2.00 | $2.15 (7.5%) | $2.15 | $1.93 | 1.06 M | $121.81 M |
| 03/05/2026 | $2.38 | $2.05 (-13.87%) | $2.38 | $2.05 | 1.61 M | $116.14 M |
| 03/04/2026 | $2.34 | $2.46 (5.13%) | $2.49 | $2.34 | 539.43 K | $139.37 M |
| 03/03/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.29 | 445.94 K | $130.30 M |
| 03/02/2026 | $2.37 | $2.43 (2.53%) | $2.44 | $2.33 | 510.74 K | $137.67 M |
| 02/27/2026 | $2.48 | $2.47 (-0.4%) | $2.54 | $2.46 | 375.81 K | $139.93 M |
| 02/26/2026 | $2.58 | $2.50 (-3.1%) | $2.60 | $2.44 | 583.71 K | $141.63 M |
| 02/25/2026 | $2.57 | $2.59 (0.78%) | $2.64 | $2.56 | 873.95 K | $146.73 M |
| 02/24/2026 | $2.41 | $2.55 (5.81%) | $2.60 | $2.40 | 846.78 K | $144.47 M |
| 02/23/2026 | $2.32 | $2.41 (3.88%) | $2.42 | $2.26 | 558.82 K | $136.54 M |
| 02/20/2026 | $2.28 | $2.33 (2.19%) | $2.34 | $2.24 | 482.31 K | $132.00 M |
| 02/19/2026 | $2.25 | $2.30 (2.22%) | $2.30 | $2.23 | 364.45 K | $130.30 M |
| 02/18/2026 | $2.22 | $2.26 (1.8%) | $2.28 | $2.20 | 322.70 K | $128.04 M |
| 02/17/2026 | $2.21 | $2.23 (0.9%) | $2.28 | $2.17 | 326.60 K | $126.34 M |
| 02/13/2026 | $2.20 | $2.22 (0.91%) | $2.30 | $2.20 | 476.98 K | $125.77 M |
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.
