5 DAY PERFORMANCE
-29.06%
1 MONTH PERFORMANCE
-29.97%
3 MONTH PERFORMANCE
-7.82%
6 MONTH PERFORMANCE
+8.84%
YEAR-TO-DATE PERFORMANCE
+26.64%
1 YEAR PERFORMANCE
+15.32%
Black Diamond Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.70 | $2.71 (0.37%) | $2.72 | $2.48 | 2.50 M | $154.28 M |
| 12/03/2025 | $3.36 | $2.69 (-19.94%) | $3.39 | $2.24 | 10.18 M | $153.14 M |
| 12/02/2025 | $3.77 | $3.45 (-8.49%) | $3.77 | $3.37 | 1.92 M | $196.41 M |
| 12/01/2025 | $3.78 | $3.77 (-0.26%) | $3.88 | $3.69 | 858.92 K | $214.62 M |
| 11/28/2025 | $3.80 | $3.82 (0.53%) | $3.90 | $3.80 | 641.24 K | $217.47 M |
| 11/26/2025 | $3.81 | $3.78 (-0.79%) | $3.86 | $3.76 | 845.22 K | $215.19 M |
| 11/25/2025 | $3.89 | $3.87 (-0.51%) | $3.90 | $3.67 | 877.80 K | $220.32 M |
| 11/24/2025 | $3.82 | $3.85 (0.79%) | $3.96 | $3.80 | 1.51 M | $219.18 M |
| 11/21/2025 | $3.75 | $3.80 (1.33%) | $3.87 | $3.67 | 1.18 M | $216.33 M |
| 11/20/2025 | $3.97 | $3.81 (-4.03%) | $4.06 | $3.73 | 1.00 M | $216.90 M |
| 11/19/2025 | $4.00 | $3.89 (-2.75%) | $4.00 | $3.86 | 682.30 K | $221.45 M |
| 11/18/2025 | $4.06 | $3.97 (-2.22%) | $4.06 | $3.87 | 996.22 K | $226.01 M |
| 11/17/2025 | $4.11 | $4.01 (-2.43%) | $4.20 | $3.88 | 1.70 M | $228.29 M |
| 11/14/2025 | $4.15 | $4.01 (-3.37%) | $4.48 | $3.96 | 1.71 M | $228.29 M |
| 11/13/2025 | $4.82 | $4.49 (-6.85%) | $4.90 | $4.41 | 1.90 M | $255.61 M |
| 11/12/2025 | $4.65 | $4.87 (4.73%) | $4.94 | $4.55 | 1.51 M | $277.24 M |
| 11/11/2025 | $4.36 | $4.62 (5.96%) | $4.64 | $4.30 | 1.35 M | $263.01 M |
| 11/10/2025 | $3.99 | $4.36 (9.27%) | $4.41 | $3.96 | 1.98 M | $248.21 M |
| 11/07/2025 | $3.93 | $3.89 (-1.02%) | $4.04 | $3.79 | 1.13 M | $221.45 M |
| 11/06/2025 | $3.90 | $3.98 (2.05%) | $4.21 | $3.84 | 966.13 K | $226.58 M |
| 11/05/2025 | $3.65 | $3.87 (6.03%) | $3.96 | $3.65 | 1.08 M | $220.32 M |
| 11/04/2025 | $3.85 | $3.62 (-5.97%) | $3.86 | $3.62 | 748.30 K | $206.08 M |
| 11/03/2025 | $3.91 | $3.95 (1.02%) | $3.97 | $3.76 | 588.07 K | $224.87 M |
| 10/31/2025 | $3.82 | $3.87 (1.31%) | $3.93 | $3.78 | 440.30 K | $219.83 M |
| 10/30/2025 | $3.79 | $3.82 (0.79%) | $3.89 | $3.71 | 388.10 K | $216.99 M |
| 10/29/2025 | $3.90 | $3.82 (-2.05%) | $3.94 | $3.76 | 578.75 K | $216.99 M |
| 10/28/2025 | $3.95 | $3.89 (-1.52%) | $4.08 | $3.81 | 732.93 K | $220.97 M |
| 10/27/2025 | $3.97 | $3.95 (-0.5%) | $4.06 | $3.88 | 662.41 K | $224.37 M |
| 10/24/2025 | $3.92 | $3.93 (0.26%) | $4.00 | $3.90 | 487.03 K | $223.24 M |
| 10/23/2025 | $3.75 | $3.88 (3.47%) | $3.92 | $3.74 | 488.30 K | $220.40 M |
| 10/22/2025 | $3.96 | $3.76 (-5.05%) | $4.05 | $3.67 | 978.90 K | $213.58 M |
| 10/21/2025 | $4.10 | $3.96 (-3.41%) | $4.10 | $3.84 | 806.66 K | $224.94 M |
| 10/20/2025 | $4.08 | $4.11 (0.74%) | $4.14 | $3.92 | 730.59 K | $233.46 M |
| 10/17/2025 | $4.13 | $4.01 (-2.91%) | $4.17 | $3.88 | 875.60 K | $227.78 M |
| 10/16/2025 | $4.23 | $4.18 (-1.18%) | $4.45 | $4.07 | 1.44 M | $237.44 M |
| 10/15/2025 | $3.84 | $4.15 (8.07%) | $4.17 | $3.76 | 877.10 K | $235.73 M |
| 10/14/2025 | $3.76 | $3.76 (0%) | $3.84 | $3.69 | 774.23 K | $213.58 M |
| 10/13/2025 | $4.17 | $3.80 (-8.87%) | $4.20 | $3.76 | 1.68 M | $215.85 M |
| 10/10/2025 | $4.37 | $4.09 (-6.41%) | $4.38 | $4.03 | 1.25 M | $232.33 M |
| 10/09/2025 | $4.00 | $4.32 (8%) | $4.35 | $3.98 | 1.18 M | $245.39 M |
| 10/08/2025 | $3.92 | $3.99 (1.79%) | $4.11 | $3.92 | 759.22 K | $226.65 M |
| 10/07/2025 | $3.93 | $3.91 (-0.51%) | $4.01 | $3.81 | 757.00 K | $222.10 M |
| 10/06/2025 | $3.95 | $3.92 (-0.76%) | $4.03 | $3.86 | 1.43 M | $222.67 M |
| 10/03/2025 | $3.75 | $3.89 (3.73%) | $3.90 | $3.73 | 884.04 K | $220.97 M |
| 10/02/2025 | $3.72 | $3.73 (0.27%) | $3.80 | $3.62 | 725.53 K | $211.88 M |
| 10/01/2025 | $3.87 | $3.72 (-3.88%) | $3.87 | $3.67 | 877.73 K | $211.31 M |
| 09/30/2025 | $3.73 | $3.79 (1.61%) | $3.84 | $3.65 | 1.01 M | $215.29 M |
| 09/29/2025 | $3.39 | $3.73 (10.03%) | $3.75 | $3.38 | 1.75 M | $211.88 M |
| 09/26/2025 | $3.11 | $3.40 (9.32%) | $3.40 | $3.05 | 1.08 M | $193.13 M |
| 09/25/2025 | $3.23 | $3.11 (-3.72%) | $3.23 | $3.01 | 1.29 M | $176.66 M |
| 09/24/2025 | $3.25 | $3.26 (0.31%) | $3.36 | $3.22 | 979.10 K | $185.18 M |
| 09/23/2025 | $3.42 | $3.17 (-7.31%) | $3.45 | $3.15 | 998.14 K | $180.07 M |
| 09/22/2025 | $3.40 | $3.42 (0.59%) | $3.45 | $3.29 | 1.56 M | $194.27 M |
| 09/19/2025 | $3.33 | $3.28 (-1.5%) | $3.36 | $3.20 | 1.08 M | $186.32 M |
| 09/18/2025 | $3.23 | $3.35 (3.72%) | $3.35 | $3.21 | 697.72 K | $190.29 M |
| 09/17/2025 | $3.19 | $3.16 (-0.94%) | $3.29 | $3.15 | 557.23 K | $179.50 M |
| 09/16/2025 | $3.20 | $3.17 (-0.94%) | $3.30 | $3.16 | 896.20 K | $180.07 M |
| 09/15/2025 | $3.27 | $3.19 (-2.45%) | $3.31 | $3.13 | 908.14 K | $181.20 M |
| 09/12/2025 | $3.39 | $3.25 (-4.13%) | $3.43 | $3.23 | 1.12 M | $184.61 M |
| 09/11/2025 | $3.25 | $3.37 (3.69%) | $3.41 | $3.23 | 1.18 M | $191.43 M |
| 09/10/2025 | $3.31 | $3.21 (-3.02%) | $3.35 | $3.18 | 1.16 M | $182.34 M |
| 09/09/2025 | $3.07 | $3.25 (5.86%) | $3.26 | $2.95 | 1.71 M | $184.61 M |
| 09/08/2025 | $2.96 | $3.05 (3.04%) | $3.05 | $2.89 | 854.25 K | $173.25 M |
| 09/05/2025 | $2.89 | $2.94 (1.73%) | $3.01 | $2.87 | 602.62 K | $167.00 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.
