5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
+82.81%
6 MONTH PERFORMANCE
+205.27%
YEAR-TO-DATE PERFORMANCE
+40.89%
1 YEAR PERFORMANCE
+300.42%
Burning Rock Biotech Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $25.35 | $27.79 (9.63%) | $28.28 | $24.10 | 15.08 K | |
| 02/19/2026 | $29.99 | $29.92 (-0.23%) | $29.99 | $29.92 | 899 | $32.22 M |
| 02/18/2026 | $29.99 | $29.99 (0%) | $29.99 | $29.99 | 5.15 K | $32.29 M |
| 02/17/2026 | $29.05 | $29.55 (1.72%) | $29.99 | $28.28 | 18.90 K | $31.82 M |
| 02/13/2026 | $29.14 | $29.14 (0%) | $29.14 | $29.14 | 13.65 K | $31.38 M |
| 02/12/2026 | $28.96 | $30.27 (4.52%) | $30.49 | $28.43 | 29.42 K | $32.60 M |
| 02/11/2026 | $31.00 | $28.88 (-6.84%) | $31.01 | $28.28 | 7.30 K | $31.10 M |
| 02/10/2026 | $31.99 | $31.00 (-3.09%) | $31.99 | $31.00 | 2.94 K | $33.38 M |
| 02/09/2026 | $34.26 | $30.69 (-10.42%) | $34.26 | $30.69 | 9.30 K | $33.05 M |
| 02/06/2026 | $29.66 | $34.00 (14.63%) | $34.00 | $29.66 | 10.52 K | $36.61 M |
| 02/05/2026 | $31.38 | $30.62 (-2.42%) | $32.50 | $29.50 | 20.23 K | $32.97 M |
| 02/04/2026 | $33.75 | $32.99 (-2.25%) | $36.16 | $31.00 | 12.64 K | $35.52 M |
| 02/03/2026 | $38.28 | $33.60 (-12.23%) | $38.28 | $33.28 | 13.74 K | $36.18 M |
| 02/02/2026 | $34.50 | $39.53 (14.58%) | $41.09 | $33.55 | 16.13 K | $42.57 M |
| 01/30/2026 | $33.47 | $34.06 (1.76%) | $34.75 | $33.47 | 6.40 K | $36.68 M |
| 01/29/2026 | $35.34 | $33.54 (-5.09%) | $35.34 | $32.75 | 11.73 K | $36.12 M |
| 01/28/2026 | $35.91 | $35.36 (-1.53%) | $38.30 | $35.15 | 10.13 K | $38.08 M |
| 01/27/2026 | $36.26 | $35.75 (-1.41%) | $36.26 | $35.00 | 10.41 K | $38.50 M |
| 01/26/2026 | $35.06 | $35.39 (0.94%) | $37.74 | $35.06 | 9.60 K | $38.11 M |
| 01/23/2026 | $39.62 | $35.07 (-11.48%) | $39.62 | $34.50 | 30.95 K | $37.76 M |
| 01/22/2026 | $29.96 | $41.06 (37.05%) | $41.72 | $29.96 | 111.00 K | $44.21 M |
| 01/21/2026 | $30.30 | $31.06 (2.51%) | $31.52 | $29.88 | 19.30 K | $33.45 M |
| 01/20/2026 | $32.40 | $30.52 (-5.8%) | $32.40 | $30.11 | 11.47 K | $32.86 M |
| 01/16/2026 | $33.43 | $32.01 (-4.25%) | $33.43 | $29.67 | 26.55 K | $34.47 M |
| 01/15/2026 | $29.00 | $33.32 (14.9%) | $34.79 | $29.00 | 101.20 K | $35.88 M |
| 01/14/2026 | $24.20 | $28.52 (17.85%) | $29.98 | $24.12 | 53.91 K | $30.71 M |
| 01/13/2026 | $24.45 | $24.07 (-1.55%) | $24.45 | $23.70 | 4.76 K | $25.92 M |
| 01/12/2026 | $23.94 | $23.45 (-2.05%) | $24.35 | $23.40 | 7.90 K | $25.25 M |
| 01/09/2026 | $23.50 | $23.30 (-0.85%) | $23.83 | $22.75 | 17.83 K | $25.09 M |
| 01/08/2026 | $22.50 | $23.40 (4%) | $23.52 | $20.53 | 22.90 K | $25.20 M |
| 01/07/2026 | $20.14 | $22.36 (11.02%) | $22.90 | $20.14 | 24.72 K | $24.08 M |
| 01/06/2026 | $24.60 | $19.55 (-20.53%) | $24.92 | $19.10 | 95.13 K | $21.05 M |
| 01/05/2026 | $19.90 | $24.48 (23.02%) | $24.48 | $19.90 | 57.12 K | $26.36 M |
| 01/02/2026 | $20.07 | $19.68 (-1.94%) | $20.49 | $19.59 | 32.20 K | $21.19 M |
| 12/31/2025 | $20.63 | $20.15 (-2.33%) | $21.00 | $20.14 | 11.70 K | $21.70 M |
| 12/30/2025 | $20.59 | $20.62 (0.15%) | $21.07 | $20.08 | 18.85 K | $22.20 M |
| 12/29/2025 | $20.69 | $20.58 (-0.53%) | $20.98 | $20.26 | 17.80 K | $22.16 M |
| 12/26/2025 | $20.54 | $21.18 (3.12%) | $21.57 | $19.75 | 18.14 K | $22.81 M |
| 12/24/2025 | $21.34 | $21.21 (-0.61%) | $21.34 | $19.49 | 17.60 K | $22.84 M |
| 12/23/2025 | $23.88 | $21.77 (-8.84%) | $24.18 | $19.91 | 54.35 K | $23.44 M |
| 12/22/2025 | $22.00 | $23.39 (6.32%) | $23.39 | $21.10 | 64.20 K | $25.19 M |
| 12/19/2025 | $21.43 | $21.70 (1.26%) | $22.97 | $20.95 | 95.90 K | $23.37 M |
| 12/18/2025 | $19.87 | $20.53 (3.32%) | $21.14 | $19.75 | 35.04 K | $22.11 M |
| 12/17/2025 | $18.88 | $19.48 (3.18%) | $19.86 | $18.33 | 71.93 K | $20.98 M |
| 12/16/2025 | $16.20 | $18.74 (15.68%) | $18.87 | $16.20 | 226.60 K | $20.18 M |
| 12/15/2025 | $15.76 | $15.76 (0%) | $17.00 | $15.75 | 58.10 K | $16.97 M |
| 12/12/2025 | $16.92 | $15.75 (-6.91%) | $17.35 | $15.71 | 91.30 K | $16.96 M |
| 12/11/2025 | $16.97 | $17.05 (0.47%) | $18.42 | $16.97 | 35.70 K | $18.36 M |
| 12/10/2025 | $15.96 | $17.03 (6.7%) | $17.24 | $15.90 | 15.81 K | $18.34 M |
| 12/09/2025 | $18.00 | $15.72 (-12.67%) | $18.05 | $15.64 | 60.47 K | $16.93 M |
| 12/08/2025 | $19.00 | $18.20 (-4.21%) | $19.73 | $18.03 | 56.30 K | $19.60 M |
| 12/05/2025 | $20.58 | $20.00 (-2.82%) | $21.17 | $19.50 | 43.00 K | $21.54 M |
| 12/04/2025 | $23.14 | $20.55 (-11.19%) | $23.59 | $20.02 | 115.11 K | $22.13 M |
| 12/03/2025 | $22.00 | $22.75 (3.41%) | $23.49 | $21.92 | 75.01 K | $24.50 M |
| 12/02/2025 | $19.00 | $21.71 (14.26%) | $21.83 | $19.00 | 69.70 K | $23.38 M |
| 12/01/2025 | $21.60 | $18.99 (-12.08%) | $22.92 | $17.66 | 79.61 K | $20.45 M |
| 11/28/2025 | $21.10 | $21.59 (2.32%) | $22.50 | $20.00 | 22.91 K | $23.25 M |
| 11/26/2025 | $19.99 | $21.34 (6.75%) | $23.45 | $19.99 | 64.03 K | $22.98 M |
| 11/25/2025 | $16.80 | $19.45 (15.77%) | $19.50 | $16.80 | 92.70 K | $20.94 M |
| 11/24/2025 | $14.50 | $16.60 (14.48%) | $16.90 | $14.50 | 142.30 K | $17.88 M |
| 11/21/2025 | $15.54 | $14.25 (-8.3%) | $15.90 | $14.01 | 67.52 K | $15.34 M |
| 11/20/2025 | $17.00 | $15.53 (-8.65%) | $18.51 | $14.71 | 72.71 K | $16.72 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.
