5 DAY PERFORMANCE
+23.87%
1 MONTH PERFORMANCE
+6.89%
3 MONTH PERFORMANCE
+15.89%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+101.03%
Ideaya Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $28.07 | $28.90 (2.98%) | $28.97 | $27.75 | 930.73 K | $2.52 B |
| 05/12/2026 | $28.26 | $28.12 (-0.5%) | $28.44 | $27.66 | 726.90 K | $2.49 B |
| 05/11/2026 | $28.50 | $28.13 (-1.3%) | $29.50 | $28.00 | 1.09 M | $2.50 B |
| 05/08/2026 | $28.20 | $28.32 (0.43%) | $28.64 | $28.01 | 545.80 K | $2.51 B |
| 05/07/2026 | $28.13 | $28.24 (0.39%) | $28.53 | $27.96 | 967.99 K | $2.50 B |
| 05/06/2026 | $28.24 | $28.74 (1.77%) | $28.79 | $27.83 | 897.20 K | $2.55 B |
| 05/05/2026 | $28.12 | $28.80 (2.42%) | $29.18 | $27.94 | 646.37 K | $2.55 B |
| 05/04/2026 | $28.00 | $28.90 (3.21%) | $29.15 | $27.89 | 990.65 K | $2.56 B |
| 05/01/2026 | $29.02 | $28.19 (-2.86%) | $29.40 | $28.16 | 896.48 K | $2.50 B |
| 04/30/2026 | $28.48 | $29.10 (2.18%) | $29.18 | $28.25 | 946.68 K | $2.58 B |
| 04/29/2026 | $28.51 | $28.05 (-1.61%) | $29.15 | $27.97 | 1.01 M | $2.48 B |
| 04/28/2026 | $29.82 | $29.04 (-2.62%) | $30.23 | $29.02 | 770.02 K | $2.57 B |
| 04/27/2026 | $30.50 | $29.48 (-3.34%) | $31.31 | $29.35 | 961.64 K | $2.61 B |
| 04/24/2026 | $30.54 | $30.73 (0.62%) | $30.89 | $29.88 | 649.20 K | $2.72 B |
| 04/23/2026 | $31.38 | $30.70 (-2.17%) | $31.76 | $30.09 | 1.31 M | $2.72 B |
| 04/22/2026 | $31.83 | $31.67 (-0.5%) | $32.22 | $31.23 | 983.83 K | $2.81 B |
| 04/21/2026 | $33.50 | $31.83 (-4.99%) | $33.56 | $31.26 | 1.39 M | $2.82 B |
| 04/20/2026 | $33.72 | $33.60 (-0.36%) | $34.04 | $33.09 | 843.92 K | $2.98 B |
| 04/17/2026 | $32.96 | $33.91 (2.88%) | $34.67 | $32.63 | 1.61 M | $3.00 B |
| 04/16/2026 | $32.17 | $32.51 (1.06%) | $32.74 | $32.00 | 1.25 M | $2.88 B |
| 04/15/2026 | $32.57 | $32.18 (-1.2%) | $32.84 | $31.00 | 2.16 M | $2.85 B |
| 04/14/2026 | $33.37 | $32.35 (-3.06%) | $33.69 | $30.71 | 3.81 M | $2.87 B |
| 04/13/2026 | $34.92 | $32.82 (-6.01%) | $38.10 | $31.20 | 10.04 M | $2.91 B |
| 04/10/2026 | $30.90 | $30.50 (-1.29%) | $31.32 | $30.18 | 1.48 M | $2.70 B |
| 04/09/2026 | $30.83 | $31.00 (0.55%) | $31.52 | $30.53 | 1.42 M | $2.75 B |
| 04/08/2026 | $31.96 | $30.96 (-3.13%) | $32.30 | $30.22 | 1.70 M | $2.74 B |
| 04/07/2026 | $32.55 | $30.91 (-5.04%) | $32.84 | $30.39 | 1.44 M | $2.74 B |
| 04/06/2026 | $33.26 | $32.34 (-2.77%) | $33.65 | $32.21 | 553.83 K | $2.86 B |
| 04/02/2026 | $32.02 | $32.74 (2.25%) | $33.45 | $31.91 | 694.23 K | $2.90 B |
| 04/01/2026 | $33.50 | $32.48 (-3.04%) | $34.47 | $32.41 | 814.54 K | $2.88 B |
| 03/31/2026 | $32.06 | $33.32 (3.93%) | $33.67 | $31.78 | 1.17 M | $2.95 B |
| 03/30/2026 | $30.49 | $31.45 (3.15%) | $31.54 | $30.00 | 650.30 K | $2.79 B |
| 03/27/2026 | $31.90 | $30.46 (-4.51%) | $32.05 | $30.36 | 694.00 K | $2.70 B |
| 03/26/2026 | $30.97 | $32.09 (3.62%) | $32.55 | $30.97 | 793.71 K | $2.84 B |
| 03/25/2026 | $30.89 | $31.39 (1.62%) | $31.76 | $30.84 | 854.32 K | $2.78 B |
| 03/24/2026 | $31.11 | $30.53 (-1.86%) | $31.54 | $29.57 | 1.04 M | $2.70 B |
| 03/23/2026 | $32.73 | $31.64 (-3.33%) | $32.91 | $30.20 | 2.01 M | $2.80 B |
| 03/20/2026 | $32.51 | $32.75 (0.74%) | $33.51 | $32.17 | 2.40 M | $2.90 B |
| 03/19/2026 | $32.78 | $32.60 (-0.55%) | $33.37 | $32.50 | 671.02 K | $2.89 B |
| 03/18/2026 | $34.29 | $33.31 (-2.86%) | $34.30 | $33.19 | 751.00 K | $2.95 B |
| 03/17/2026 | $34.63 | $34.27 (-1.04%) | $35.27 | $34.27 | 957.93 K | $3.04 B |
| 03/16/2026 | $33.43 | $34.79 (4.07%) | $35.11 | $33.43 | 696.10 K | $3.08 B |
| 03/13/2026 | $33.22 | $33.09 (-0.39%) | $34.02 | $32.15 | 812.93 K | $2.93 B |
| 03/12/2026 | $34.03 | $32.83 (-3.53%) | $34.03 | $32.54 | 500.35 K | $2.91 B |
| 03/11/2026 | $34.39 | $34.05 (-0.99%) | $34.75 | $33.67 | 457.45 K | $3.02 B |
| 03/10/2026 | $35.27 | $34.74 (-1.5%) | $35.50 | $33.92 | 983.24 K | $3.08 B |
| 03/09/2026 | $33.35 | $35.08 (5.19%) | $35.26 | $33.32 | 934.89 K | $3.11 B |
| 03/06/2026 | $32.32 | $33.19 (2.69%) | $33.27 | $31.90 | 707.80 K | $2.94 B |
| 03/05/2026 | $34.13 | $33.03 (-3.22%) | $34.19 | $32.88 | 664.64 K | $2.93 B |
| 03/04/2026 | $34.58 | $34.68 (0.29%) | $35.02 | $34.06 | 760.66 K | $3.07 B |
| 03/03/2026 | $35.30 | $34.31 (-2.8%) | $35.68 | $33.86 | 1.96 M | $3.04 B |
| 03/02/2026 | $31.81 | $33.04 (3.87%) | $33.59 | $31.19 | 858.01 K | $2.93 B |
| 02/27/2026 | $31.65 | $32.20 (1.74%) | $32.36 | $31.63 | 753.28 K | $2.85 B |
| 02/26/2026 | $31.67 | $31.90 (0.73%) | $32.20 | $31.00 | 788.80 K | $2.83 B |
| 02/25/2026 | $32.21 | $31.67 (-1.68%) | $32.95 | $31.58 | 810.30 K | $2.81 B |
| 02/24/2026 | $32.09 | $32.07 (-0.06%) | $32.88 | $31.55 | 730.42 K | $2.84 B |
| 02/23/2026 | $32.04 | $32.11 (0.22%) | $33.31 | $31.45 | 750.83 K | $2.84 B |
| 02/20/2026 | $32.90 | $31.98 (-2.8%) | $32.93 | $31.58 | 805.70 K | $2.83 B |
| 02/19/2026 | $31.06 | $32.90 (5.92%) | $33.03 | $30.81 | 1.12 M | $2.91 B |
| 02/18/2026 | $30.55 | $30.92 (1.21%) | $31.23 | $30.53 | 850.93 K | $2.74 B |
| 02/17/2026 | $29.94 | $30.76 (2.74%) | $31.28 | $29.47 | 781.00 K | $2.72 B |
| 02/13/2026 | $31.14 | $30.27 (-2.79%) | $31.52 | $29.53 | 1.19 M | $2.71 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.
