5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
+4.13%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
-23.64%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
-70.14%
Biomea Fusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.24 | 697.43 K | $51.19 M |
| 01/27/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.24 | 878.80 K | $52.82 M |
| 01/26/2026 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.26 | 1.12 M | $51.60 M |
| 01/23/2026 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.33 | 1.14 M | $54.44 M |
| 01/22/2026 | $1.41 | $1.43 (1.42%) | $1.48 | $1.38 | 738.44 K | $58.10 M |
| 01/21/2026 | $1.40 | $1.41 (0.71%) | $1.43 | $1.35 | 911.00 K | $57.29 M |
| 01/20/2026 | $1.34 | $1.38 (2.99%) | $1.43 | $1.31 | 1.15 M | $56.07 M |
| 01/16/2026 | $1.41 | $1.41 (0%) | $1.44 | $1.31 | 1.59 M | $57.29 M |
| 01/15/2026 | $1.66 | $1.40 (-15.66%) | $1.66 | $1.38 | 2.49 M | $56.88 M |
| 01/14/2026 | $1.52 | $1.62 (6.58%) | $1.66 | $1.50 | 2.38 M | $65.82 M |
| 01/13/2026 | $1.52 | $1.52 (0%) | $1.53 | $1.43 | 1.95 M | $61.76 M |
| 01/12/2026 | $1.46 | $1.46 (0%) | $1.55 | $1.43 | 2.83 M | $59.32 M |
| 01/09/2026 | $1.36 | $1.42 (4.41%) | $1.44 | $1.34 | 1.48 M | $57.70 M |
| 01/08/2026 | $1.34 | $1.34 (0%) | $1.36 | $1.27 | 789.03 K | $80.20 M |
| 01/07/2026 | $1.24 | $1.33 (7.26%) | $1.37 | $1.24 | 900.93 K | $79.60 M |
| 01/06/2026 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.23 | 599.20 K | $75.41 M |
| 01/05/2026 | $1.35 | $1.28 (-5.19%) | $1.36 | $1.27 | 883.70 K | $76.61 M |
| 01/02/2026 | $1.26 | $1.34 (6.35%) | $1.35 | $1.24 | 675.30 K | $80.20 M |
| 12/31/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.20 | 869.40 K | $74.21 M |
| 12/30/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.20 | 703.53 K | $73.01 M |
| 12/29/2025 | $1.31 | $1.21 (-7.63%) | $1.33 | $1.21 | 917.30 K | $72.42 M |
| 12/26/2025 | $1.27 | $1.32 (3.94%) | $1.34 | $1.24 | 532.94 K | $79.00 M |
| 12/24/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.25 | 492.92 K | $77.20 M |
| 12/23/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.25 | 894.62 K | $76.01 M |
| 12/22/2025 | $1.40 | $1.33 (-5%) | $1.41 | $1.33 | 1.08 M | $79.60 M |
| 12/19/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.30 | 1.49 M | $83.79 M |
| 12/18/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.31 | 770.20 K | $80.80 M |
| 12/17/2025 | $1.38 | $1.35 (-2.17%) | $1.42 | $1.31 | 974.48 K | $80.80 M |
| 12/16/2025 | $1.37 | $1.37 (0%) | $1.38 | $1.28 | 1.09 M | $81.99 M |
| 12/15/2025 | $1.47 | $1.34 (-8.84%) | $1.47 | $1.28 | 1.69 M | $80.20 M |
| 12/12/2025 | $1.53 | $1.41 (-7.84%) | $1.54 | $1.41 | 1.21 M | $84.39 M |
| 12/11/2025 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.40 | 2.17 M | $90.97 M |
| 12/10/2025 | $1.38 | $1.54 (11.59%) | $1.56 | $1.35 | 3.22 M | $92.17 M |
| 12/09/2025 | $1.35 | $1.34 (-0.74%) | $1.42 | $1.31 | 1.44 M | $80.20 M |
| 12/08/2025 | $1.25 | $1.35 (8%) | $1.38 | $1.19 | 1.95 M | $80.80 M |
| 12/05/2025 | $1.37 | $1.22 (-10.95%) | $1.46 | $1.19 | 4.95 M | $73.01 M |
| 12/04/2025 | $1.04 | $1.19 (14.42%) | $1.20 | $1.02 | 1.72 M | $71.22 M |
| 12/03/2025 | $1.00 | $1.05 (5%) | $1.07 | $0.96 | 1.60 M | $62.84 M |
| 12/02/2025 | $1.04 | $0.96 (-7.95%) | $1.04 | $0.95 | 1.67 M | $57.29 M |
| 12/01/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.01 | 867.10 K | $60.45 M |
| 11/28/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 691.60 K | $65.23 M |
| 11/26/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.02 | 1.02 M | $64.04 M |
| 11/25/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $0.98 | 1.05 M | $61.64 M |
| 11/24/2025 | $0.97 | $1.01 (4.12%) | $1.02 | $0.93 | 1.10 M | $60.45 M |
| 11/21/2025 | $0.98 | $0.98 (0.2%) | $1.00 | $0.87 | 2.55 M | $58.77 M |
| 11/20/2025 | $1.11 | $1.00 (-9.91%) | $1.14 | $1.00 | 1.57 M | $59.85 M |
| 11/19/2025 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.06 | 1.42 M | $65.83 M |
| 11/18/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.12 | 1.02 M | $70.62 M |
| 11/17/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.15 | 1.98 M | $69.42 M |
| 11/14/2025 | $1.27 | $1.28 (0.79%) | $1.32 | $1.26 | 698.71 K | $76.61 M |
| 11/13/2025 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.28 | 1.58 M | $77.20 M |
| 11/12/2025 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.34 | 496.66 K | $81.99 M |
| 11/11/2025 | $1.37 | $1.40 (2.19%) | $1.41 | $1.33 | 1.03 M | $83.79 M |
| 11/10/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.33 | 904.43 K | $81.99 M |
| 11/07/2025 | $1.27 | $1.37 (7.87%) | $1.38 | $1.24 | 1.17 M | $81.99 M |
| 11/06/2025 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.28 | 553.91 K | $77.80 M |
| 11/05/2025 | $1.25 | $1.34 (7.2%) | $1.36 | $1.22 | 909.50 K | $80.20 M |
| 11/04/2025 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.24 | 1.22 M | $75.41 M |
| 11/03/2025 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.27 | 1.33 M | $79.00 M |
| 10/31/2025 | $1.36 | $1.36 (0%) | $1.38 | $1.31 | 818.24 K | $55.26 M |
| 10/30/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.31 | 1.21 M | $54.04 M |
| 10/29/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.34 | 1.23 M | $55.66 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.
