5 DAY PERFORMANCE
+13.30%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
-14.80%
6 MONTH PERFORMANCE
-63.59%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-43.65%
Black Diamond Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.70 | $1.73 (1.47%) | $1.75 | $1.68 | 56,795 | |
| 03/11/2025 | $1.74 | $1.69 (-2.87%) | $1.78 | $1.61 | 508,150 | $95.67 M |
| 03/10/2025 | $1.85 | $1.71 (-7.57%) | $1.92 | $1.59 | 913,980 | $96.80 M |
| 03/07/2025 | $1.84 | $1.88 (2.17%) | $1.95 | $1.83 | 363,025 | $106.42 M |
| 03/06/2025 | $1.82 | $1.90 (4.4%) | $1.92 | $1.81 | 205,143 | $107.55 M |
| 03/05/2025 | $1.83 | $1.86 (1.64%) | $1.88 | $1.78 | 364,720 | $105.29 M |
| 03/04/2025 | $1.87 | $1.81 (-3.21%) | $1.88 | $1.77 | 701,052 | $102.46 M |
| 03/03/2025 | $2.01 | $1.91 (-4.98%) | $2.02 | $1.88 | 521,500 | $105.10 M |
| 02/28/2025 | $1.95 | $2.01 (3.08%) | $2.03 | $1.90 | 360,740 | $113.58 M |
| 02/27/2025 | $2.05 | $1.94 (-5.37%) | $2.09 | $1.93 | 479,400 | $109.63 M |
| 02/26/2025 | $2.05 | $2.05 (0%) | $2.09 | $2.01 | 497,300 | $115.84 M |
| 02/25/2025 | $2.17 | $2.03 (-6.45%) | $2.17 | $2.03 | 564,739 | $114.71 M |
| 02/24/2025 | $2.19 | $2.17 (-0.91%) | $2.23 | $2.05 | 428,582 | $122.62 M |
| 02/21/2025 | $2.32 | $2.16 (-6.9%) | $2.33 | $2.15 | 388,824 | $122.06 M |
| 02/20/2025 | $2.34 | $2.28 (-2.56%) | $2.35 | $2.26 | 347,550 | $128.84 M |
| 02/19/2025 | $2.26 | $2.37 (4.87%) | $2.38 | $2.24 | 304,388 | $133.92 M |
| 02/18/2025 | $2.38 | $2.28 (-4.2%) | $2.47 | $2.25 | 488,315 | $128.84 M |
| 02/14/2025 | $2.34 | $2.37 (1.28%) | $2.45 | $2.34 | 434,323 | $133.92 M |
| 02/13/2025 | $2.23 | $2.34 (4.93%) | $2.35 | $2.21 | 367,665 | $132.23 M |
| 02/12/2025 | $2.17 | $2.26 (4.15%) | $2.26 | $2.13 | 490,004 | $127.71 M |
| 02/11/2025 | $2.23 | $2.18 (-2.24%) | $2.26 | $2.17 | 519,400 | $123.19 M |
| 02/10/2025 | $2.42 | $2.23 (-7.85%) | $2.44 | $2.22 | 924,800 | $126.01 M |
| 02/07/2025 | $2.52 | $2.46 (-2.38%) | $2.55 | $2.38 | 491,100 | $139.01 M |
| 02/06/2025 | $2.71 | $2.52 (-7.01%) | $2.73 | $2.51 | 641,700 | $142.40 M |
| 02/05/2025 | $2.55 | $2.72 (6.67%) | $2.74 | $2.48 | 556,163 | $153.70 M |
| 02/04/2025 | $2.48 | $2.54 (2.42%) | $2.54 | $2.45 | 444,400 | $143.53 M |
| 02/03/2025 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.35 | 1.05 M | $138.44 M |
| 01/31/2025 | $2.59 | $2.62 (1.16%) | $2.82 | $2.55 | 985,900 | $148.05 M |
| 01/30/2025 | $2.47 | $2.52 (2.02%) | $2.60 | $2.40 | 594,978 | $142.40 M |
| 01/29/2025 | $2.48 | $2.44 (-1.61%) | $2.54 | $2.39 | 367,500 | $137.88 M |
| 01/28/2025 | $2.42 | $2.47 (2.07%) | $2.49 | $2.30 | 501,236 | $139.57 M |
| 01/27/2025 | $2.46 | $2.45 (-0.41%) | $2.64 | $2.40 | 833,156 | $138.44 M |
| 01/24/2025 | $2.41 | $2.48 (2.9%) | $2.53 | $2.35 | 707,676 | $140.14 M |
| 01/23/2025 | $2.60 | $2.50 (-3.85%) | $2.70 | $2.35 | 1.30 M | $141.27 M |
| 01/22/2025 | $2.25 | $2.61 (16%) | $2.64 | $2.23 | 1.45 M | $147.49 M |
| 01/21/2025 | $2.19 | $2.24 (2.28%) | $2.26 | $2.10 | 531,015 | $126.58 M |
| 01/17/2025 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.11 | 930,800 | $124.32 M |
| 01/16/2025 | $2.11 | $2.21 (4.74%) | $2.24 | $2.02 | 1.10 M | $124.88 M |
| 01/15/2025 | $2.21 | $2.11 (-4.52%) | $2.33 | $2.10 | 1.07 M | $119.23 M |
| 01/14/2025 | $2.20 | $2.25 (2.27%) | $2.28 | $2.07 | 1.97 M | $127.14 M |
| 01/13/2025 | $2.39 | $2.31 (-3.35%) | $2.67 | $2.17 | 11.76 M | $130.53 M |
| 01/10/2025 | $2.05 | $1.93 (-5.85%) | $2.06 | $1.91 | 532,512 | $109.06 M |
| 01/08/2025 | $2.12 | $2.03 (-4.25%) | $2.12 | $2.00 | 364,700 | $114.71 M |
| 01/07/2025 | $2.14 | $2.12 (-0.93%) | $2.22 | $2.11 | 301,911 | $119.80 M |
| 01/06/2025 | $2.23 | $2.13 (-4.48%) | $2.29 | $2.13 | 641,705 | $120.36 M |
| 01/03/2025 | $2.14 | $2.20 (2.8%) | $2.26 | $2.13 | 431,835 | $124.32 M |
| 01/02/2025 | $2.17 | $2.14 (-1.38%) | $2.25 | $2.12 | 439,300 | $120.93 M |
| 12/31/2024 | $2.19 | $2.14 (-2.28%) | $2.24 | $2.14 | 408,502 | $120.93 M |
| 12/30/2024 | $2.14 | $2.15 (0.47%) | $2.17 | $2.08 | 479,453 | $121.49 M |
| 12/27/2024 | $2.30 | $2.19 (-4.78%) | $2.35 | $2.12 | 482,164 | $123.75 M |
| 12/26/2024 | $2.18 | $2.30 (5.5%) | $2.31 | $2.15 | 379,500 | $129.97 M |
| 12/24/2024 | $2.18 | $2.19 (0.46%) | $2.21 | $2.14 | 221,705 | $123.75 M |
| 12/23/2024 | $2.21 | $2.19 (-0.9%) | $2.26 | $2.12 | 421,900 | $123.75 M |
| 12/20/2024 | $2.14 | $2.22 (3.74%) | $2.26 | $2.09 | 815,419 | $125.45 M |
| 12/19/2024 | $2.34 | $2.19 (-6.41%) | $2.35 | $2.18 | 444,622 | $123.75 M |
| 12/18/2024 | $2.51 | $2.34 (-6.77%) | $2.55 | $2.30 | 542,324 | $132.23 M |
| 12/17/2024 | $2.61 | $2.50 (-4.21%) | $2.66 | $2.42 | 545,400 | $141.27 M |
| 12/16/2024 | $2.59 | $2.64 (1.93%) | $2.66 | $2.50 | 503,838 | $149.18 M |
| 12/13/2024 | $2.50 | $2.56 (2.4%) | $2.59 | $2.42 | 729,338 | $144.66 M |
| 12/12/2024 | $2.50 | $2.50 (0%) | $2.59 | $2.40 | 511,174 | $141.27 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.
