5 DAY PERFORMANCE
+6.92%
1 MONTH PERFORMANCE
+14.09%
3 MONTH PERFORMANCE
-35.11%
6 MONTH PERFORMANCE
-41.18%
YEAR-TO-DATE PERFORMANCE
-20.56%
1 YEAR PERFORMANCE
-71.19%
Black Diamond Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.55 | $1.70 (9.68%) | $1.72 | $1.53 | 732,600 | $96.23 M |
| 04/29/2025 | $1.60 | $1.60 (0%) | $1.64 | $1.58 | 372,100 | $90.57 M |
| 04/28/2025 | $1.59 | $1.60 (0.63%) | $1.64 | $1.57 | 664,548 | $90.57 M |
| 04/25/2025 | $1.59 | $1.59 (0%) | $1.60 | $1.55 | 421,300 | $90.01 M |
| 04/24/2025 | $1.58 | $1.61 (1.9%) | $1.62 | $1.55 | 459,700 | $91.14 M |
| 04/23/2025 | $1.63 | $1.58 (-3.07%) | $1.64 | $1.55 | 776,100 | $89.44 M |
| 04/22/2025 | $1.49 | $1.56 (4.7%) | $1.60 | $1.48 | 849,531 | $88.31 M |
| 04/21/2025 | $1.40 | $1.49 (6.43%) | $1.59 | $1.39 | 1.05 M | $84.35 M |
| 04/17/2025 | $1.35 | $1.44 (6.67%) | $1.45 | $1.31 | 663,900 | $81.52 M |
| 04/16/2025 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.33 | 516,406 | $76.99 M |
| 04/15/2025 | $1.40 | $1.42 (1.43%) | $1.49 | $1.36 | 729,211 | $80.38 M |
| 04/14/2025 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.37 | 598,093 | $79.25 M |
| 04/11/2025 | $1.43 | $1.39 (-2.8%) | $1.48 | $1.32 | 1.27 M | $78.68 M |
| 04/10/2025 | $1.32 | $1.42 (7.58%) | $1.44 | $1.30 | 766,600 | $80.38 M |
| 04/09/2025 | $1.22 | $1.38 (13.11%) | $1.44 | $1.20 | 1.64 M | $78.12 M |
| 04/08/2025 | $1.36 | $1.25 (-8.09%) | $1.40 | $1.25 | 1.00 M | $70.76 M |
| 04/07/2025 | $1.30 | $1.36 (4.62%) | $1.43 | $1.25 | 2.92 M | $76.99 M |
| 04/04/2025 | $1.46 | $1.40 (-4.11%) | $1.51 | $1.36 | 1.93 M | $79.25 M |
| 04/03/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.43 | 1.27 M | $85.48 M |
| 04/02/2025 | $1.45 | $1.58 (8.97%) | $1.59 | $1.43 | 1.46 M | $89.44 M |
| 04/01/2025 | $1.53 | $1.49 (-2.61%) | $1.56 | $1.46 | 1.74 M | $84.35 M |
| 03/31/2025 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.51 | 1.88 M | $87.74 M |
| 03/28/2025 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.55 | 1.27 M | $91.14 M |
| 03/27/2025 | $1.57 | $1.67 (6.37%) | $1.70 | $1.55 | 2.99 M | $94.54 M |
| 03/26/2025 | $1.70 | $1.59 (-6.47%) | $1.71 | $1.57 | 3.27 M | $90.01 M |
| 03/25/2025 | $1.64 | $1.69 (3.05%) | $1.84 | $1.64 | 5.35 M | $95.67 M |
| 03/24/2025 | $1.75 | $1.68 (-4%) | $1.80 | $1.64 | 3.61 M | $95.10 M |
| 03/21/2025 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.67 | 5.99 M | $100.76 M |
| 03/20/2025 | $1.83 | $1.88 (2.73%) | $2.10 | $1.75 | 22.41 M | $106.42 M |
| 03/19/2025 | $2.36 | $1.72 (-27.12%) | $2.78 | $1.71 | 114.57 M | $97.37 M |
| 03/18/2025 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.62 | 284,001 | $95.10 M |
| 03/17/2025 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.67 | 253,166 | $96.80 M |
| 03/14/2025 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.68 | 276,399 | $97.37 M |
| 03/13/2025 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.65 | 281,900 | $93.40 M |
| 03/12/2025 | $1.70 | $1.79 (5.29%) | $1.89 | $1.67 | 427,534 | $101.33 M |
| 03/11/2025 | $1.74 | $1.69 (-2.87%) | $1.78 | $1.61 | 508,200 | $95.67 M |
| 03/10/2025 | $1.85 | $1.71 (-7.57%) | $1.92 | $1.59 | 913,980 | $96.80 M |
| 03/07/2025 | $1.84 | $1.88 (2.17%) | $1.95 | $1.83 | 363,025 | $106.42 M |
| 03/06/2025 | $1.82 | $1.90 (4.4%) | $1.92 | $1.81 | 205,143 | $107.55 M |
| 03/05/2025 | $1.83 | $1.86 (1.64%) | $1.88 | $1.78 | 364,720 | $105.29 M |
| 03/04/2025 | $1.87 | $1.81 (-3.21%) | $1.88 | $1.77 | 701,052 | $102.46 M |
| 03/03/2025 | $2.01 | $1.91 (-4.98%) | $2.02 | $1.88 | 521,500 | $105.10 M |
| 02/28/2025 | $1.95 | $2.01 (3.08%) | $2.03 | $1.90 | 360,740 | $113.58 M |
| 02/27/2025 | $2.05 | $1.94 (-5.37%) | $2.09 | $1.93 | 479,400 | $109.63 M |
| 02/26/2025 | $2.05 | $2.05 (0%) | $2.09 | $2.01 | 497,300 | $115.84 M |
| 02/25/2025 | $2.17 | $2.03 (-6.45%) | $2.17 | $2.03 | 564,739 | $114.71 M |
| 02/24/2025 | $2.19 | $2.17 (-0.91%) | $2.23 | $2.05 | 428,582 | $122.62 M |
| 02/21/2025 | $2.32 | $2.16 (-6.9%) | $2.33 | $2.15 | 388,824 | $122.06 M |
| 02/20/2025 | $2.34 | $2.28 (-2.56%) | $2.35 | $2.26 | 347,550 | $128.84 M |
| 02/19/2025 | $2.26 | $2.37 (4.87%) | $2.38 | $2.24 | 304,388 | $133.92 M |
| 02/18/2025 | $2.38 | $2.28 (-4.2%) | $2.47 | $2.25 | 488,315 | $128.84 M |
| 02/14/2025 | $2.34 | $2.37 (1.28%) | $2.45 | $2.34 | 434,323 | $133.92 M |
| 02/13/2025 | $2.23 | $2.34 (4.93%) | $2.35 | $2.21 | 367,665 | $132.23 M |
| 02/12/2025 | $2.17 | $2.26 (4.15%) | $2.26 | $2.13 | 490,004 | $127.71 M |
| 02/11/2025 | $2.23 | $2.18 (-2.24%) | $2.26 | $2.17 | 519,400 | $123.19 M |
| 02/10/2025 | $2.42 | $2.23 (-7.85%) | $2.44 | $2.22 | 924,800 | $126.01 M |
| 02/07/2025 | $2.52 | $2.46 (-2.38%) | $2.55 | $2.38 | 491,100 | $139.01 M |
| 02/06/2025 | $2.71 | $2.52 (-7.01%) | $2.73 | $2.51 | 641,700 | $142.40 M |
| 02/05/2025 | $2.55 | $2.72 (6.67%) | $2.74 | $2.48 | 556,163 | $153.70 M |
| 02/04/2025 | $2.48 | $2.54 (2.42%) | $2.54 | $2.45 | 444,400 | $143.53 M |
| 02/03/2025 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.35 | 1.05 M | $138.44 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.
