5 DAY PERFORMANCE
+8.69%
1 MONTH PERFORMANCE
-7.97%
3 MONTH PERFORMANCE
-0.78%
6 MONTH PERFORMANCE
+35.28%
YEAR-TO-DATE PERFORMANCE
-4.83%
1 YEAR PERFORMANCE
+51.40%
Ideaya Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $31.06 | $32.90 (5.92%) | $33.03 | $30.81 | 1.12 M | $2.91 B |
| 02/18/2026 | $30.55 | $30.92 (1.21%) | $31.23 | $30.53 | 850.93 K | $2.74 B |
| 02/17/2026 | $29.94 | $30.76 (2.74%) | $31.28 | $29.47 | 781.00 K | $2.72 B |
| 02/13/2026 | $31.14 | $30.27 (-2.79%) | $31.52 | $29.53 | 1.19 M | $2.71 B |
| 02/12/2026 | $32.05 | $31.52 (-1.65%) | $32.17 | $30.74 | 636.71 K | $2.83 B |
| 02/11/2026 | $33.39 | $31.90 (-4.46%) | $33.55 | $31.12 | 1.01 M | $2.86 B |
| 02/10/2026 | $32.39 | $33.25 (2.66%) | $33.63 | $31.90 | 1.40 M | $2.98 B |
| 02/09/2026 | $32.16 | $32.39 (0.72%) | $32.64 | $31.81 | 630.37 K | $2.90 B |
| 02/06/2026 | $32.68 | $32.17 (-1.56%) | $33.00 | $31.86 | 985.32 K | $2.88 B |
| 02/05/2026 | $32.95 | $31.77 (-3.58%) | $33.96 | $31.54 | 643.44 K | $2.85 B |
| 02/04/2026 | $34.59 | $33.28 (-3.79%) | $34.59 | $32.88 | 810.80 K | $2.98 B |
| 02/03/2026 | $34.06 | $34.23 (0.5%) | $34.66 | $33.62 | 639.01 K | $3.07 B |
| 02/02/2026 | $32.19 | $34.06 (5.81%) | $34.42 | $32.19 | 879.84 K | $3.05 B |
| 01/30/2026 | $32.95 | $32.19 (-2.31%) | $32.99 | $31.62 | 823.51 K | $2.89 B |
| 01/29/2026 | $33.39 | $32.99 (-1.2%) | $34.02 | $32.51 | 846.32 K | $2.96 B |
| 01/28/2026 | $34.65 | $33.65 (-2.89%) | $34.99 | $33.53 | 1.02 M | $3.02 B |
| 01/27/2026 | $34.54 | $34.74 (0.58%) | $35.38 | $34.50 | 570.92 K | $3.11 B |
| 01/26/2026 | $34.50 | $34.47 (-0.09%) | $34.98 | $34.01 | 1.02 M | $3.09 B |
| 01/23/2026 | $35.83 | $34.80 (-2.87%) | $36.23 | $34.29 | 973.20 K | $3.12 B |
| 01/22/2026 | $36.33 | $36.20 (-0.36%) | $36.71 | $35.60 | 764.14 K | $3.25 B |
| 01/21/2026 | $36.01 | $36.01 (0%) | $36.33 | $35.57 | 755.13 K | $3.23 B |
| 01/20/2026 | $34.90 | $35.75 (2.44%) | $36.37 | $34.67 | 549.24 K | $3.21 B |
| 01/16/2026 | $36.39 | $35.84 (-1.51%) | $36.88 | $35.58 | 820.60 K | $3.21 B |
| 01/15/2026 | $36.97 | $36.06 (-2.46%) | $37.21 | $35.50 | 832.30 K | $3.23 B |
| 01/14/2026 | $34.82 | $37.03 (6.35%) | $37.81 | $34.75 | 1.55 M | $3.32 B |
| 01/13/2026 | $36.56 | $35.09 (-4.02%) | $36.56 | $34.82 | 759.70 K | $3.15 B |
| 01/12/2026 | $37.65 | $36.84 (-2.15%) | $37.65 | $35.85 | 654.13 K | $3.30 B |
| 01/09/2026 | $36.84 | $37.38 (1.47%) | $38.03 | $36.63 | 1.27 M | $3.35 B |
| 01/08/2026 | $37.57 | $36.43 (-3.03%) | $37.57 | $35.94 | 867.18 K | $3.22 B |
| 01/07/2026 | $36.58 | $37.86 (3.5%) | $39.28 | $36.45 | 1.38 M | $3.35 B |
| 01/06/2026 | $34.85 | $36.31 (4.19%) | $36.89 | $34.73 | 1.50 M | $3.21 B |
| 01/05/2026 | $33.70 | $34.94 (3.68%) | $35.03 | $32.59 | 1.14 M | $3.09 B |
| 01/02/2026 | $34.46 | $33.85 (-1.77%) | $34.63 | $33.31 | 594.20 K | $2.99 B |
| 12/31/2025 | $34.36 | $34.57 (0.61%) | $34.90 | $34.29 | 610.53 K | $3.06 B |
| 12/30/2025 | $34.79 | $34.51 (-0.8%) | $35.28 | $34.04 | 682.58 K | $3.05 B |
| 12/29/2025 | $35.11 | $34.84 (-0.77%) | $35.22 | $34.51 | 514.60 K | $3.08 B |
| 12/26/2025 | $35.76 | $35.20 (-1.57%) | $35.76 | $34.97 | 449.50 K | $3.11 B |
| 12/24/2025 | $35.62 | $35.68 (0.17%) | $35.92 | $35.19 | 355.13 K | $3.16 B |
| 12/23/2025 | $35.56 | $35.41 (-0.42%) | $36.00 | $35.13 | 781.31 K | $3.13 B |
| 12/22/2025 | $33.69 | $35.50 (5.37%) | $35.78 | $33.60 | 765.40 K | $3.14 B |
| 12/19/2025 | $33.48 | $33.55 (0.21%) | $34.52 | $33.20 | 2.87 M | $2.97 B |
| 12/18/2025 | $33.87 | $33.26 (-1.8%) | $34.33 | $33.11 | 928.83 K | $2.94 B |
| 12/17/2025 | $33.70 | $33.73 (0.09%) | $34.16 | $33.42 | 987.60 K | $2.98 B |
| 12/16/2025 | $33.49 | $33.81 (0.96%) | $34.08 | $33.27 | 727.00 K | $2.99 B |
| 12/15/2025 | $34.02 | $33.37 (-1.91%) | $34.45 | $33.10 | 944.08 K | $2.95 B |
| 12/12/2025 | $33.77 | $34.02 (0.74%) | $34.25 | $33.12 | 845.84 K | $3.01 B |
| 12/11/2025 | $33.98 | $33.56 (-1.24%) | $34.46 | $33.33 | 585.63 K | $2.97 B |
| 12/10/2025 | $34.15 | $33.64 (-1.49%) | $34.98 | $33.12 | 987.60 K | $2.98 B |
| 12/09/2025 | $34.99 | $34.08 (-2.6%) | $35.57 | $33.95 | 1.03 M | $3.02 B |
| 12/08/2025 | $35.70 | $35.34 (-1.01%) | $37.08 | $35.31 | 1.47 M | $3.13 B |
| 12/05/2025 | $36.00 | $35.87 (-0.36%) | $36.44 | $35.39 | 712.35 K | $3.17 B |
| 12/04/2025 | $34.32 | $36.01 (4.92%) | $36.61 | $34.00 | 1.47 M | $3.19 B |
| 12/03/2025 | $33.75 | $34.34 (1.75%) | $34.76 | $33.14 | 1.52 M | $3.04 B |
| 12/02/2025 | $34.62 | $33.69 (-2.69%) | $34.72 | $33.42 | 546.94 K | $2.98 B |
| 12/01/2025 | $35.39 | $34.31 (-3.05%) | $35.62 | $34.07 | 607.70 K | $3.04 B |
| 11/28/2025 | $36.12 | $35.62 (-1.38%) | $36.18 | $35.21 | 617.40 K | $3.15 B |
| 11/26/2025 | $35.48 | $35.88 (1.13%) | $36.55 | $35.21 | 1.11 M | $3.17 B |
| 11/25/2025 | $34.65 | $35.49 (2.42%) | $36.00 | $34.50 | 1.07 M | $3.14 B |
| 11/24/2025 | $34.54 | $34.67 (0.38%) | $35.12 | $34.31 | 674.80 K | $3.07 B |
| 11/21/2025 | $33.22 | $33.99 (2.32%) | $34.44 | $32.50 | 587.59 K | $3.01 B |
| 11/20/2025 | $33.79 | $33.16 (-1.86%) | $34.66 | $33.01 | 1.00 M | $2.93 B |
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.
