5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
-11.20%
3 MONTH PERFORMANCE
+15.66%
6 MONTH PERFORMANCE
+20.17%
YEAR-TO-DATE PERFORMANCE
-31.81%
1 YEAR PERFORMANCE
-37.16%
Day One Biopharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.00 | $8.64 (8%) | $9.00 | $7.90 | 9.67 M | $899.42 M |
| 12/05/2025 | $8.39 | $7.92 (-5.6%) | $8.49 | $7.91 | 1.50 M | $818.78 M |
| 12/04/2025 | $8.49 | $8.34 (-1.77%) | $8.60 | $8.21 | 2.07 M | $862.20 M |
| 12/03/2025 | $8.48 | $8.31 (-2%) | $8.54 | $8.22 | 3.55 M | $859.10 M |
| 12/02/2025 | $8.87 | $8.43 (-4.96%) | $9.01 | $8.36 | 1.93 M | $871.50 M |
| 12/01/2025 | $9.41 | $8.78 (-6.7%) | $9.41 | $8.77 | 1.41 M | $907.69 M |
| 11/28/2025 | $9.54 | $9.49 (-0.52%) | $9.72 | $9.37 | 930.80 K | $981.09 M |
| 11/26/2025 | $9.35 | $9.41 (0.64%) | $9.44 | $9.22 | 1.31 M | $972.82 M |
| 11/25/2025 | $9.08 | $9.43 (3.85%) | $9.77 | $8.91 | 2.82 M | $974.89 M |
| 11/24/2025 | $8.51 | $8.88 (4.35%) | $9.11 | $8.42 | 3.83 M | $918.03 M |
| 11/21/2025 | $8.31 | $8.52 (2.53%) | $8.70 | $8.16 | 2.93 M | $880.81 M |
| 11/20/2025 | $8.57 | $8.29 (-3.27%) | $8.73 | $8.22 | 1.96 M | $857.03 M |
| 11/19/2025 | $8.52 | $8.41 (-1.29%) | $8.76 | $8.36 | 2.21 M | $869.44 M |
| 11/18/2025 | $8.84 | $8.57 (-3.05%) | $9.08 | $8.55 | 1.53 M | $885.98 M |
| 11/17/2025 | $8.81 | $8.84 (0.34%) | $9.40 | $8.54 | 3.33 M | $913.89 M |
| 11/14/2025 | $8.77 | $8.80 (0.34%) | $9.05 | $8.56 | 3.55 M | $909.76 M |
| 11/13/2025 | $9.00 | $8.85 (-1.67%) | $10.19 | $8.71 | 5.14 M | $914.92 M |
| 11/12/2025 | $10.36 | $10.34 (-0.19%) | $10.45 | $10.03 | 2.55 M | $1.07 B |
| 11/11/2025 | $10.10 | $10.36 (2.57%) | $10.90 | $10.02 | 2.86 M | $1.07 B |
| 11/10/2025 | $9.94 | $10.16 (2.21%) | $10.55 | $9.66 | 3.96 M | $1.05 B |
| 11/07/2025 | $9.07 | $9.73 (7.28%) | $9.98 | $9.01 | 5.79 M | $1.01 B |
| 11/06/2025 | $9.13 | $8.99 (-1.53%) | $9.74 | $8.97 | 3.63 M | $929.40 M |
| 11/05/2025 | $7.91 | $9.14 (15.55%) | $10.00 | $7.91 | 10.50 M | $944.91 M |
| 11/04/2025 | $7.26 | $7.30 (0.55%) | $7.49 | $7.11 | 2.35 M | $754.68 M |
| 11/03/2025 | $7.36 | $7.31 (-0.68%) | $7.62 | $7.24 | 1.69 M | $755.72 M |
| 10/31/2025 | $7.07 | $7.44 (5.23%) | $7.53 | $6.97 | 3.62 M | $766.83 M |
| 10/30/2025 | $7.02 | $7.04 (0.28%) | $7.26 | $6.90 | 2.20 M | $725.61 M |
| 10/29/2025 | $7.35 | $7.04 (-4.22%) | $7.35 | $7.00 | 1.29 M | $725.61 M |
| 10/28/2025 | $7.46 | $7.33 (-1.74%) | $7.48 | $7.31 | 886.95 K | $755.50 M |
| 10/27/2025 | $7.58 | $7.50 (-1.06%) | $7.86 | $7.44 | 928.92 K | $773.02 M |
| 10/24/2025 | $7.47 | $7.49 (0.27%) | $7.61 | $7.36 | 731.60 K | $771.99 M |
| 10/23/2025 | $7.28 | $7.36 (1.1%) | $7.39 | $7.17 | 1.97 M | $758.59 M |
| 10/22/2025 | $7.51 | $7.26 (-3.33%) | $7.56 | $7.15 | 1.51 M | $748.28 M |
| 10/21/2025 | $7.43 | $7.51 (1.08%) | $7.77 | $7.30 | 1.38 M | $774.05 M |
| 10/20/2025 | $7.30 | $7.41 (1.51%) | $7.52 | $7.29 | 998.02 K | $763.74 M |
| 10/17/2025 | $7.32 | $7.20 (-1.64%) | $7.49 | $7.14 | 783.70 K | $742.10 M |
| 10/16/2025 | $7.85 | $7.47 (-4.84%) | $8.10 | $7.38 | 1.49 M | $769.93 M |
| 10/15/2025 | $7.04 | $7.78 (10.51%) | $7.79 | $6.98 | 1.40 M | $801.88 M |
| 10/14/2025 | $7.05 | $7.05 (0%) | $7.17 | $7.02 | 826.03 K | $726.64 M |
| 10/13/2025 | $7.27 | $7.19 (-1.1%) | $7.32 | $7.11 | 870.40 K | $741.07 M |
| 10/10/2025 | $7.49 | $7.24 (-3.34%) | $7.51 | $7.23 | 1.18 M | $746.22 M |
| 10/09/2025 | $7.58 | $7.44 (-1.85%) | $7.73 | $7.43 | 1.25 M | $766.83 M |
| 10/08/2025 | $7.45 | $7.56 (1.48%) | $7.57 | $7.25 | 1.20 M | $779.20 M |
| 10/07/2025 | $7.28 | $7.41 (1.79%) | $7.45 | $7.14 | 1.41 M | $763.74 M |
| 10/06/2025 | $8.01 | $7.30 (-8.86%) | $8.01 | $7.27 | 1.66 M | $752.40 M |
| 10/03/2025 | $7.54 | $7.95 (5.44%) | $8.28 | $7.47 | 3.24 M | $819.40 M |
| 10/02/2025 | $6.90 | $7.43 (7.68%) | $7.48 | $6.70 | 2.76 M | $765.80 M |
| 10/01/2025 | $7.08 | $6.88 (-2.82%) | $7.16 | $6.85 | 1.47 M | $709.12 M |
| 09/30/2025 | $6.96 | $7.05 (1.29%) | $7.11 | $6.93 | 1.54 M | $726.64 M |
| 09/29/2025 | $6.80 | $6.99 (2.79%) | $7.01 | $6.76 | 1.23 M | $720.45 M |
| 09/26/2025 | $6.72 | $6.77 (0.74%) | $6.86 | $6.69 | 2.13 M | $697.78 M |
| 09/25/2025 | $6.80 | $6.68 (-1.76%) | $6.88 | $6.67 | 888.46 K | $688.50 M |
| 09/24/2025 | $6.83 | $6.87 (0.59%) | $7.08 | $6.81 | 1.31 M | $708.09 M |
| 09/23/2025 | $6.83 | $6.84 (0.15%) | $7.00 | $6.70 | 1.30 M | $704.99 M |
| 09/22/2025 | $6.80 | $6.79 (-0.15%) | $6.88 | $6.71 | 1.00 M | $699.84 M |
| 09/19/2025 | $7.21 | $6.81 (-5.55%) | $7.26 | $6.80 | 1.91 M | $701.90 M |
| 09/18/2025 | $7.10 | $7.21 (1.55%) | $7.21 | $7.05 | 823.15 K | $743.13 M |
| 09/17/2025 | $7.13 | $6.99 (-1.96%) | $7.27 | $6.97 | 949.23 K | $720.45 M |
| 09/16/2025 | $7.16 | $7.11 (-0.7%) | $7.24 | $6.90 | 943.94 K | $732.82 M |
| 09/15/2025 | $7.12 | $7.18 (0.84%) | $7.27 | $7.07 | 790.34 K | $740.04 M |
| 09/12/2025 | $7.38 | $7.12 (-3.52%) | $7.38 | $7.03 | 671.30 K | $733.85 M |
| 09/11/2025 | $7.26 | $7.37 (1.52%) | $7.39 | $7.18 | 970.00 K | $759.62 M |
| 09/10/2025 | $7.40 | $7.26 (-1.89%) | $7.46 | $7.21 | 871.70 K | $748.28 M |
| 09/09/2025 | $7.46 | $7.41 (-0.67%) | $7.48 | $7.27 | 567.54 K | $763.74 M |
| 09/08/2025 | $7.54 | $7.47 (-0.93%) | $7.55 | $7.39 | 875.60 K | $769.93 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.
