5 DAY PERFORMANCE
-6.10%
1 MONTH PERFORMANCE
-9.68%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
+13.31%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+30.70%
Ideaya Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $35.85 | $35.87 (0.05%) | $35.99 | $35.10 | 175.56 K | $3.25 B |
| 10/07/2026 | $36.19 | $36.26 (0.19%) | $36.97 | $36.00 | 552.10 K | $3.34 B |
| 10/06/2026 | $38.23 | $36.63 (-4.19%) | $38.57 | $36.11 | 802.50 K | $3.37 B |
| 10/05/2026 | $37.57 | $38.06 (1.3%) | $38.26 | $37.04 | 658.01 K | $3.50 B |
| 10/02/2026 | $38.52 | $37.36 (-3.01%) | $38.54 | $37.00 | 579.05 K | $3.44 B |
| 10/01/2026 | $38.34 | $37.81 (-1.38%) | $39.32 | $37.62 | 712.30 K | $3.48 B |
| 09/30/2026 | $38.11 | $38.42 (0.81%) | $39.39 | $37.76 | 1.02 M | $3.54 B |
| 09/29/2026 | $38.14 | $37.86 (-0.73%) | $38.42 | $37.20 | 815.45 K | $3.49 B |
| 09/28/2026 | $36.26 | $38.22 (5.41%) | $38.73 | $36.10 | 1.05 M | $3.52 B |
| 09/25/2026 | $36.74 | $36.69 (-0.14%) | $36.99 | $36.16 | 487.30 K | $3.38 B |
| 09/24/2026 | $37.46 | $36.74 (-1.92%) | $37.78 | $35.59 | 1.27 M | $3.38 B |
| 09/23/2026 | $39.74 | $37.46 (-5.74%) | $39.88 | $37.00 | 2.24 M | $3.45 B |
| 09/22/2026 | $39.11 | $39.71 (1.53%) | $40.00 | $38.93 | 745.80 K | $3.66 B |
| 09/21/2026 | $38.71 | $38.86 (0.39%) | $39.00 | $37.99 | 571.10 K | $3.58 B |
| 09/18/2026 | $38.88 | $38.41 (-1.21%) | $39.24 | $38.15 | 2.49 M | $3.54 B |
| 09/17/2026 | $38.61 | $38.61 (0%) | $39.47 | $38.53 | 757.80 K | $3.55 B |
| 09/16/2026 | $37.71 | $37.73 (0.05%) | $38.46 | $37.24 | 639.91 K | $3.47 B |
| 09/15/2026 | $37.88 | $37.66 (-0.58%) | $38.24 | $37.13 | 654.23 K | $3.47 B |
| 09/14/2026 | $38.50 | $38.03 (-1.22%) | $39.33 | $37.74 | 524.74 K | $3.50 B |
| 09/11/2026 | $37.74 | $37.59 (-0.4%) | $38.27 | $37.24 | 429.25 K | $3.46 B |
| 09/10/2026 | $37.85 | $37.45 (-1.06%) | $38.41 | $37.37 | 547.79 K | $3.45 B |
| 09/09/2026 | $39.19 | $38.35 (-2.14%) | $39.19 | $38.21 | 488.55 K | $3.53 B |
| 09/08/2026 | $38.90 | $38.84 (-0.15%) | $39.47 | $38.59 | 805.96 K | $3.58 B |
| 09/04/2026 | $39.55 | $39.86 (0.78%) | $40.07 | $39.42 | 448.01 K | $3.67 B |
| 09/03/2026 | $40.41 | $39.97 (-1.09%) | $40.67 | $39.56 | 567.90 K | $3.68 B |
| 09/02/2026 | $40.20 | $40.17 (-0.07%) | $41.48 | $39.58 | 765.30 K | $3.70 B |
| 09/01/2026 | $39.85 | $39.95 (0.25%) | $40.20 | $38.90 | 587.80 K | $3.68 B |
| 08/31/2026 | $39.74 | $40.10 (0.91%) | $40.32 | $39.43 | 977.81 K | $3.69 B |
| 08/28/2026 | $41.14 | $40.11 (-2.5%) | $41.64 | $40.04 | 714.10 K | $3.69 B |
| 08/27/2026 | $41.63 | $41.77 (0.34%) | $42.10 | $40.97 | 534.41 K | $3.85 B |
| 08/26/2026 | $42.26 | $41.58 (-1.61%) | $42.33 | $41.09 | 724.90 K | $3.83 B |
| 08/25/2026 | $40.88 | $42.48 (3.91%) | $42.68 | $40.06 | 1.02 M | $3.91 B |
| 08/24/2026 | $39.73 | $40.04 (0.78%) | $40.46 | $39.12 | 786.77 K | $3.69 B |
| 08/21/2026 | $39.34 | $39.67 (0.84%) | $40.56 | $39.31 | 860.60 K | $3.65 B |
| 08/20/2026 | $38.24 | $39.11 (2.28%) | $39.28 | $37.89 | 1.63 M | $3.60 B |
| 08/19/2026 | $39.01 | $38.87 (-0.36%) | $39.30 | $37.84 | 931.92 K | $3.58 B |
| 08/18/2026 | $36.41 | $37.93 (4.17%) | $37.98 | $36.39 | 629.50 K | $3.49 B |
| 08/17/2026 | $36.04 | $36.54 (1.39%) | $36.82 | $35.80 | 427.84 K | $3.36 B |
| 08/14/2026 | $36.68 | $36.30 (-1.04%) | $36.68 | $35.66 | 435.26 K | $3.34 B |
| 08/13/2026 | $36.92 | $36.68 (-0.65%) | $37.63 | $36.62 | 466.20 K | $3.38 B |
| 08/12/2026 | $36.75 | $36.96 (0.57%) | $37.20 | $36.46 | 508.83 K | $3.40 B |
| 08/11/2026 | $36.48 | $36.84 (0.99%) | $37.35 | $36.03 | 488.60 K | $3.39 B |
| 08/10/2026 | $36.98 | $36.74 (-0.65%) | $37.48 | $36.17 | 717.24 K | $3.38 B |
| 08/07/2026 | $36.50 | $37.02 (1.42%) | $37.03 | $36.27 | 602.34 K | $3.41 B |
| 08/06/2026 | $36.07 | $36.24 (0.47%) | $36.91 | $36.00 | 497.72 K | $3.34 B |
| 08/05/2026 | $36.27 | $36.04 (-0.63%) | $36.97 | $35.78 | 1.00 M | $3.32 B |
| 08/04/2026 | $36.30 | $36.11 (-0.52%) | $36.72 | $35.21 | 1.25 M | $3.32 B |
| 08/03/2026 | $35.13 | $35.40 (0.77%) | $35.99 | $34.56 | 395.80 K | $3.26 B |
| 07/31/2026 | $36.37 | $35.50 (-2.39%) | $36.63 | $35.29 | 482.00 K | $3.27 B |
| 07/30/2026 | $35.50 | $36.40 (2.54%) | $36.48 | $35.20 | 740.72 K | $3.23 B |
| 07/29/2026 | $36.11 | $35.59 (-1.44%) | $36.50 | $35.42 | 1.01 M | $3.16 B |
| 07/28/2026 | $36.77 | $36.16 (-1.66%) | $36.98 | $35.55 | 655.30 K | $3.21 B |
| 07/27/2026 | $36.36 | $36.77 (1.13%) | $37.06 | $35.17 | 1.17 M | $3.26 B |
| 07/24/2026 | $36.90 | $35.40 (-4.07%) | $37.90 | $35.27 | 901.71 K | $3.14 B |
| 07/23/2026 | $34.70 | $36.23 (4.41%) | $36.39 | $34.01 | 847.70 K | $3.21 B |
| 07/22/2026 | $35.68 | $35.00 (-1.91%) | $35.83 | $34.92 | 564.23 K | $3.10 B |
| 07/21/2026 | $35.47 | $35.99 (1.47%) | $36.17 | $35.47 | 602.02 K | $3.19 B |
| 07/20/2026 | $36.16 | $35.45 (-1.96%) | $36.55 | $35.42 | 645.10 K | $3.14 B |
| 07/17/2026 | $35.19 | $36.01 (2.33%) | $36.73 | $35.11 | 938.90 K | $3.19 B |
| 07/16/2026 | $36.56 | $35.93 (-1.72%) | $36.85 | $35.40 | 822.90 K | $3.19 B |
| 07/15/2026 | $36.53 | $36.74 (0.57%) | $37.01 | $36.19 | 580.40 K | $3.26 B |
| 07/14/2026 | $36.83 | $36.65 (-0.49%) | $36.83 | $36.09 | 1.21 M | $3.25 B |
| 07/13/2026 | $36.43 | $36.15 (-0.77%) | $36.48 | $35.44 | 653.49 K | $3.21 B |
| 07/10/2026 | $37.01 | $36.99 (-0.05%) | $37.42 | $35.92 | 677.50 K | $3.28 B |
| 07/09/2026 | $37.72 | $37.28 (-1.17%) | $38.46 | $37.24 | 983.83 K | $3.31 B |
| 07/08/2026 | $39.88 | $37.96 (-4.81%) | $40.10 | $37.65 | 1.44 M | $3.37 B |
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.
