5 DAY PERFORMANCE
+15.34%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
+14.74%
6 MONTH PERFORMANCE
-12.80%
YEAR-TO-DATE PERFORMANCE
-10.29%
1 YEAR PERFORMANCE
-45.36%
Black Diamond Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $1.79 | $1.83 (2.23%) | $1.87 | $1.78 | 563.50 K | $104.98 M |
| 10/06/2026 | $1.94 | $1.80 (-7.22%) | $1.96 | $1.80 | 840.85 K | $103.26 M |
| 10/05/2026 | $1.90 | $1.94 (2.11%) | $1.95 | $1.88 | 839.14 K | $111.29 M |
| 10/02/2026 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.88 | 472.27 K | $108.42 M |
| 10/01/2026 | $1.88 | $1.88 (0%) | $1.90 | $1.84 | 399.12 K | $107.85 M |
| 09/30/2026 | $1.89 | $1.89 (0%) | $1.93 | $1.85 | 551.81 K | $108.42 M |
| 09/29/2026 | $1.84 | $1.87 (1.63%) | $1.89 | $1.83 | 440.20 K | $107.28 M |
| 09/28/2026 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.81 | 648.33 K | $104.98 M |
| 09/25/2026 | $1.91 | $1.88 (-1.57%) | $1.92 | $1.85 | 378.80 K | $107.85 M |
| 09/24/2026 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.83 | 460.23 K | $108.42 M |
| 09/23/2026 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.85 | 613.85 K | $109.00 M |
| 09/22/2026 | $1.93 | $1.98 (2.59%) | $2.00 | $1.90 | 744.20 K | $113.59 M |
| 09/21/2026 | $1.96 | $1.95 (-0.51%) | $1.97 | $1.91 | 827.32 K | $111.87 M |
| 09/18/2026 | $1.91 | $1.96 (2.62%) | $1.96 | $1.91 | 1.18 M | $112.44 M |
| 09/17/2026 | $1.98 | $1.93 (-2.53%) | $2.02 | $1.92 | 665.49 K | $110.72 M |
| 09/16/2026 | $1.97 | $1.94 (-1.52%) | $2.01 | $1.92 | 733.91 K | $111.29 M |
| 09/15/2026 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.94 | 301.83 K | $113.01 M |
| 09/14/2026 | $1.98 | $2.03 (2.53%) | $2.04 | $1.97 | 514.16 K | $116.46 M |
| 09/11/2026 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.94 | 590.21 K | $113.59 M |
| 09/10/2026 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.92 | 677.92 K | $112.44 M |
| 09/09/2026 | $2.09 | $2.10 (0.48%) | $2.15 | $2.07 | 402.59 K | $120.47 M |
| 09/08/2026 | $2.09 | $2.10 (0.48%) | $2.13 | $2.07 | 370.04 K | $120.47 M |
| 09/04/2026 | $2.08 | $2.12 (1.92%) | $2.15 | $2.06 | 324.72 K | $121.62 M |
| 09/03/2026 | $2.15 | $2.10 (-2.33%) | $2.17 | $2.06 | 609.84 K | $120.47 M |
| 09/02/2026 | $2.08 | $2.14 (2.88%) | $2.15 | $2.05 | 561.30 K | $122.77 M |
| 09/01/2026 | $2.09 | $2.04 (-2.39%) | $2.11 | $2.02 | 759.13 K | $117.03 M |
| 08/31/2026 | $2.22 | $2.10 (-5.41%) | $2.23 | $2.10 | 509.28 K | $120.47 M |
| 08/28/2026 | $2.28 | $2.23 (-2.19%) | $2.29 | $2.17 | 522.04 K | $127.93 M |
| 08/27/2026 | $2.26 | $2.27 (0.44%) | $2.32 | $2.24 | 458.91 K | $130.22 M |
| 08/26/2026 | $2.21 | $2.27 (2.71%) | $2.29 | $2.16 | 491.30 K | $130.22 M |
| 08/25/2026 | $2.19 | $2.24 (2.28%) | $2.25 | $2.19 | 417.76 K | $128.50 M |
| 08/24/2026 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.13 | 345.32 K | $123.34 M |
| 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 |
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.
