5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+23.86%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
-14.51%
YEAR-TO-DATE PERFORMANCE
-10.29%
1 YEAR PERFORMANCE
-25.34%
Black Diamond Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.15 | $2.21 (2.79%) | $2.26 | $2.15 | 656.73 K | $126.78 M |
| 08/20/2026 | $2.17 | $2.15 (-0.92%) | $2.19 | $2.08 | 1.14 M | $123.34 M |
| 08/19/2026 | $2.08 | $2.19 (5.29%) | $2.21 | $2.08 | 827.22 K | $125.63 M |
| 08/18/2026 | $2.05 | $2.06 (0.49%) | $2.08 | $2.02 | 474.81 K | $118.18 M |
| 08/17/2026 | $2.01 | $2.05 (1.99%) | $2.09 | $2.01 | 389.80 K | $117.60 M |
| 08/14/2026 | $2.01 | $2.02 (0.5%) | $2.05 | $1.96 | 330.41 K | $115.88 M |
| 08/13/2026 | $2.12 | $2.02 (-4.72%) | $2.12 | $2.00 | 489.10 K | $115.88 M |
| 08/12/2026 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.02 | 645.62 K | $120.47 M |
| 08/11/2026 | $2.01 | $2.09 (3.98%) | $2.10 | $1.95 | 812.74 K | $119.90 M |
| 08/10/2026 | $1.95 | $1.98 (1.54%) | $2.02 | $1.93 | 665.00 K | $113.59 M |
| 08/07/2026 | $1.94 | $1.95 (0.52%) | $1.99 | $1.91 | 599.94 K | $111.87 M |
| 08/06/2026 | $1.80 | $1.92 (6.67%) | $1.94 | $1.76 | 748.14 K | $110.15 M |
| 08/05/2026 | $1.77 | $1.79 (1.13%) | $1.83 | $1.76 | 384.23 K | $102.69 M |
| 08/04/2026 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.74 | 917.20 K | $102.11 M |
| 08/03/2026 | $1.73 | $1.74 (0.58%) | $1.75 | $1.68 | 429.64 K | $99.82 M |
| 07/31/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.62 | 623.02 K | $96.72 M |
| 07/30/2026 | $1.68 | $1.72 (2.38%) | $1.72 | $1.65 | 536.44 K | $98.44 M |
| 07/29/2026 | $1.76 | $1.66 (-5.68%) | $1.78 | $1.64 | 870.14 K | $95.01 M |
| 07/28/2026 | $1.76 | $1.76 (0%) | $1.77 | $1.69 | 1.06 M | $100.73 M |
| 07/27/2026 | $1.77 | $1.73 (-2.26%) | $1.85 | $1.73 | 625.21 K | $99.01 M |
| 07/24/2026 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.75 | 623.30 K | $100.73 M |
| 07/23/2026 | $1.81 | $1.84 (1.66%) | $1.85 | $1.80 | 524.40 K | $105.31 M |
| 07/22/2026 | $1.86 | $1.83 (-1.61%) | $1.90 | $1.81 | 520.33 K | $104.74 M |
| 07/21/2026 | $1.82 | $1.87 (2.75%) | $1.88 | $1.78 | 490.40 K | $107.03 M |
| 07/20/2026 | $1.82 | $1.81 (-0.55%) | $1.86 | $1.77 | 695.83 K | $103.59 M |
| 07/17/2026 | $1.78 | $1.79 (0.56%) | $1.87 | $1.78 | 708.21 K | $102.45 M |
| 07/16/2026 | $1.78 | $1.81 (1.69%) | $1.82 | $1.76 | 855.86 K | $103.59 M |
| 07/15/2026 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.78 | 839.51 K | $103.59 M |
| 07/14/2026 | $1.89 | $1.86 (-1.59%) | $1.94 | $1.85 | 609.91 K | $106.45 M |
| 07/13/2026 | $1.89 | $1.90 (0.53%) | $1.98 | $1.83 | 840.83 K | $108.74 M |
| 07/10/2026 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.81 | 1.05 M | $109.32 M |
| 07/09/2026 | $1.92 | $1.88 (-2.08%) | $1.95 | $1.87 | 762.32 K | $107.60 M |
| 07/08/2026 | $2.04 | $1.90 (-6.86%) | $2.10 | $1.90 | 1.76 M | $108.74 M |
| 07/07/2026 | $1.97 | $2.08 (5.58%) | $2.22 | $1.94 | 2.20 M | $119.05 M |
| 07/06/2026 | $2.01 | $1.97 (-1.99%) | $2.07 | $1.93 | 1.79 M | $112.75 M |
| 07/02/2026 | $1.83 | $2.01 (9.84%) | $2.04 | $1.83 | 1.58 M | $115.04 M |
| 07/01/2026 | $1.85 | $1.84 (-0.54%) | $1.99 | $1.84 | 4.38 M | $105.31 M |
| 06/30/2026 | $1.77 | $1.85 (4.52%) | $1.88 | $1.75 | 1.88 M | $105.88 M |
| 06/29/2026 | $1.75 | $1.75 (0%) | $1.77 | $1.70 | 1.15 M | $100.16 M |
| 06/26/2026 | $1.70 | $1.71 (0.59%) | $1.77 | $1.68 | 8.58 M | $97.87 M |
| 06/25/2026 | $1.87 | $1.70 (-9.09%) | $1.89 | $1.69 | 1.93 M | $97.30 M |
| 06/24/2026 | $1.62 | $1.86 (14.81%) | $1.92 | $1.61 | 2.87 M | $106.45 M |
| 06/23/2026 | $1.61 | $1.61 (0%) | $1.69 | $1.60 | 1.88 M | $92.15 M |
| 06/22/2026 | $1.68 | $1.61 (-4.17%) | $1.74 | $1.61 | 1.85 M | $92.15 M |
| 06/18/2026 | $1.70 | $1.66 (-2.35%) | $1.73 | $1.62 | 1.91 M | $95.01 M |
| 06/17/2026 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.64 | 1.73 M | $95.58 M |
| 06/16/2026 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.66 | 1.87 M | $96.15 M |
| 06/15/2026 | $1.79 | $1.72 (-3.91%) | $1.88 | $1.72 | 2.21 M | $98.44 M |
| 06/12/2026 | $1.85 | $1.75 (-5.41%) | $1.92 | $1.75 | 2.31 M | $100.16 M |
| 06/11/2026 | $1.84 | $1.82 (-1.09%) | $1.90 | $1.78 | 1.45 M | $104.16 M |
| 06/10/2026 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.82 | 1.55 M | $105.88 M |
| 06/09/2026 | $1.87 | $1.90 (1.6%) | $1.94 | $1.85 | 1.72 M | $108.74 M |
| 06/08/2026 | $2.00 | $1.85 (-7.5%) | $2.01 | $1.85 | 1.11 M | $105.88 M |
| 06/05/2026 | $2.10 | $1.97 (-6.19%) | $2.12 | $1.96 | 1.02 M | $112.75 M |
| 06/04/2026 | $2.07 | $2.09 (0.97%) | $2.21 | $2.07 | 632.24 K | $119.62 M |
| 06/03/2026 | $2.18 | $2.10 (-3.67%) | $2.18 | $2.07 | 848.70 K | $120.19 M |
| 06/02/2026 | $2.26 | $2.18 (-3.54%) | $2.27 | $2.17 | 1.37 M | $124.77 M |
| 06/01/2026 | $2.22 | $2.26 (1.8%) | $2.31 | $2.19 | 994.30 K | $129.35 M |
| 05/29/2026 | $2.31 | $2.22 (-3.9%) | $2.33 | $2.18 | 2.17 M | $127.06 M |
| 05/28/2026 | $2.31 | $2.25 (-2.6%) | $2.31 | $2.20 | 1.20 M | $128.78 M |
| 05/27/2026 | $2.33 | $2.31 (-0.86%) | $2.46 | $2.28 | 1.90 M | $132.21 M |
| 05/26/2026 | $2.38 | $2.33 (-2.1%) | $2.49 | $2.31 | 2.68 M | $133.35 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.
