5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-44.36%
6 MONTH PERFORMANCE
-47.27%
YEAR-TO-DATE PERFORMANCE
+3.74%
1 YEAR PERFORMANCE
-23.71%
Black Diamond Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.17 | $2.22 (2.07%) | $2.22 | $2.14 | 119,781 | |
| 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 |
| 12/11/2024 | $2.47 | $2.52 (2.02%) | $2.55 | $2.36 | 409,844 | $142.40 M |
| 12/10/2024 | $2.42 | $2.44 (0.83%) | $2.52 | $2.34 | 359,645 | $137.88 M |
| 12/09/2024 | $2.40 | $2.39 (-0.42%) | $2.56 | $2.39 | 356,108 | $135.05 M |
| 12/06/2024 | $2.37 | $2.41 (1.69%) | $2.44 | $2.33 | 496,000 | $136.18 M |
| 12/05/2024 | $2.46 | $2.35 (-4.47%) | $2.50 | $2.34 | 442,504 | $132.79 M |
| 12/04/2024 | $2.47 | $2.46 (-0.4%) | $2.50 | $2.37 | 476,727 | $139.01 M |
| 12/03/2024 | $2.57 | $2.47 (-3.89%) | $2.62 | $2.45 | 547,835 | $139.57 M |
| 12/02/2024 | $2.63 | $2.59 (-1.52%) | $2.72 | $2.55 | 677,400 | $146.36 M |
| 11/29/2024 | $2.60 | $2.65 (1.92%) | $2.75 | $2.59 | 393,713 | $149.75 M |
| 11/27/2024 | $2.48 | $2.57 (3.63%) | $2.58 | $2.46 | 413,332 | $145.23 M |
| 11/26/2024 | $2.50 | $2.47 (-1.2%) | $2.58 | $2.41 | 402,200 | $139.57 M |
| 11/25/2024 | $2.58 | $2.51 (-2.71%) | $2.64 | $2.51 | 348,600 | $141.83 M |
| 11/22/2024 | $2.45 | $2.54 (3.67%) | $2.62 | $2.40 | 598,961 | $143.53 M |
| 11/21/2024 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.31 | 584,970 | $137.31 M |
| 11/20/2024 | $2.55 | $2.43 (-4.71%) | $2.56 | $2.38 | 475,200 | $137.31 M |
| 11/19/2024 | $2.53 | $2.55 (0.79%) | $2.64 | $2.48 | 481,123 | $144.10 M |
| 11/18/2024 | $2.63 | $2.50 (-4.94%) | $2.68 | $2.49 | 486,300 | $141.27 M |
| 11/15/2024 | $2.86 | $2.62 (-8.39%) | $2.86 | $2.62 | 442,206 | $148.05 M |
| 11/14/2024 | $3.12 | $2.85 (-8.65%) | $3.13 | $2.84 | 446,512 | $161.05 M |
| 11/13/2024 | $3.22 | $3.13 (-2.8%) | $3.32 | $3.10 | 336,368 | $176.87 M |
| 11/12/2024 | $3.36 | $3.24 (-3.57%) | $3.44 | $3.19 | 393,500 | $183.09 M |
| 11/11/2024 | $3.33 | $3.38 (1.5%) | $3.43 | $3.22 | 403,175 | $191.00 M |
| 11/08/2024 | $3.16 | $3.29 (4.11%) | $3.38 | $3.16 | 535,556 | $185.91 M |
| 11/07/2024 | $3.27 | $3.18 (-2.75%) | $3.36 | $3.17 | 406,133 | $179.70 M |
| 11/06/2024 | $3.28 | $3.29 (0.3%) | $3.38 | $3.11 | 635,300 | $185.91 M |
| 11/05/2024 | $3.13 | $3.25 (3.83%) | $3.37 | $3.04 | 771,612 | $183.65 M |
| 11/04/2024 | $2.89 | $2.99 (3.46%) | $3.11 | $2.88 | 548,441 | $168.96 M |
| 11/01/2024 | $2.78 | $2.89 (3.96%) | $2.92 | $2.77 | 416,208 | $163.31 M |
| 10/31/2024 | $2.87 | $2.74 (-4.53%) | $2.90 | $2.74 | 656,732 | $151.13 M |
| 10/30/2024 | $2.86 | $2.87 (0.35%) | $3.08 | $2.85 | 667,970 | $158.30 M |
| 10/29/2024 | $2.88 | $2.86 (-0.69%) | $2.93 | $2.79 | 1.23 M | $157.74 M |
| 10/28/2024 | $3.02 | $2.92 (-3.31%) | $3.08 | $2.91 | 646,800 | $161.05 M |
| 10/25/2024 | $3.05 | $2.98 (-2.3%) | $3.12 | $2.95 | 330,280 | $164.36 M |
| 10/24/2024 | $3.05 | $3.04 (-0.33%) | $3.12 | $2.98 | 388,910 | $167.67 M |
| 10/23/2024 | $3.26 | $3.06 (-6.13%) | $3.30 | $3.01 | 1.44 M | $168.77 M |
| 10/22/2024 | $3.21 | $3.31 (3.12%) | $3.34 | $3.19 | 522,939 | $182.56 M |
| 10/21/2024 | $3.33 | $3.21 (-3.6%) | $3.34 | $3.17 | 623,184 | $177.05 M |
| 10/18/2024 | $3.20 | $3.31 (3.44%) | $3.42 | $3.16 | 572,016 | $182.56 M |
| 10/17/2024 | $3.40 | $3.22 (-5.29%) | $3.41 | $3.13 | 849,742 | $177.60 M |
| 10/16/2024 | $3.41 | $3.40 (-0.29%) | $3.49 | $3.30 | 677,110 | $187.53 M |
| 10/15/2024 | $3.48 | $3.40 (-2.3%) | $3.48 | $3.34 | 607,300 | $187.53 M |
| 10/14/2024 | $3.30 | $3.48 (5.45%) | $3.52 | $3.27 | 829,584 | $191.94 M |
| 10/11/2024 | $3.41 | $3.33 (-2.35%) | $3.45 | $3.30 | 1.31 M | $183.67 M |
| 10/10/2024 | $3.57 | $3.44 (-3.64%) | $3.58 | $3.37 | 1.30 M | $189.73 M |
| 10/09/2024 | $3.54 | $3.55 (0.28%) | $3.65 | $3.34 | 963,346 | $195.80 M |
| 10/08/2024 | $3.61 | $3.56 (-1.39%) | $3.72 | $3.50 | 779,500 | $196.35 M |
| 10/07/2024 | $3.73 | $3.66 (-1.88%) | $3.73 | $3.34 | 637,929 | $201.87 M |
| 10/04/2024 | $3.65 | $3.75 (2.74%) | $3.82 | $3.60 | 493,484 | $206.83 M |
| 10/03/2024 | $3.95 | $3.66 (-7.34%) | $3.99 | $3.57 | 1.01 M | $201.87 M |
| 10/02/2024 | $4.11 | $3.99 (-2.92%) | $4.14 | $3.87 | 961,802 | $220.07 M |