Black Diamond Therapeutics, Inc. - BDTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.28	2.33	2.33	2.34	2.24	482,308
February 19, 2026	2.25	2.3	2.3	2.3	2.23	364,454
February 18, 2026	2.22	2.26	2.26	2.28	2.2	322,700
February 17, 2026	2.21	2.23	2.23	2.28	2.17	326,600
February 13, 2026	2.2	2.22	2.22	2.3	2.2	476,979
February 12, 2026	2.21	2.19	2.19	2.23	2.13	445,329
February 11, 2026	2.25	2.22	2.23	2.28	2.19	434,734
February 10, 2026	2.24	2.28	2.28	2.37	2.22	570,007
February 09, 2026	2.28	2.24	2.24	2.28	2.17	1.14M
February 06, 2026	2.23	2.26	2.26	2.29	2.19	711,098
February 05, 2026	2.37	2.16	2.16	2.38	2.14	708,900
February 04, 2026	2.51	2.39	2.39	2.52	2.3	1.31M
February 03, 2026	2.57	2.52	2.52	2.64	2.47	1.23M
February 02, 2026	2.48	2.54	2.54	2.62	2.45	630,827
January 30, 2026	2.6	2.49	2.49	2.64	2.45	805,529
January 29, 2026	2.58	2.63	2.63	2.7	2.57	593,027
January 28, 2026	2.62	2.57	2.57	2.68	2.56	482,468
January 27, 2026	2.58	2.59	2.59	2.65	2.55	564,187
January 26, 2026	2.57	2.56	2.56	2.58	2.49	749,968
January 23, 2026	2.61	2.61	2.61	2.63	2.56	793,338
January 22, 2026	2.59	2.65	2.65	2.7	2.55	574,630
January 21, 2026	2.42	2.57	2.57	2.63	2.4	1.15M
January 20, 2026	2.52	2.4	2.4	2.53	2.36	1.63M
January 16, 2026	2.66	2.56	2.56	2.71	2.54	1.43M
January 15, 2026	2.79	2.67	2.67	2.79	2.64	671,089
January 14, 2026	2.74	2.79	2.79	2.83	2.72	910,219
January 13, 2026	2.64	2.75	2.75	2.77	2.59	952,100
January 12, 2026	2.83	2.64	2.64	2.83	2.56	1.63M
January 09, 2026	2.82	2.81	2.81	2.88	2.73	1.18M
January 08, 2026	2.71	2.78	2.78	2.78	2.66	956,000
January 07, 2026	2.61	2.71	2.71	2.78	2.6	903,575
January 06, 2026	2.57	2.6	2.6	2.62	2.53	625,538
January 05, 2026	2.5	2.57	2.57	2.59	2.48	732,400
January 02, 2026	2.44	2.49	2.49	2.51	2.41	826,000
December 31, 2025	2.49	2.43	2.43	2.54	2.42	1.43M
December 30, 2025	2.5	2.49	2.49	2.54	2.47	672,636
December 29, 2025	2.55	2.49	2.49	2.59	2.48	734,506
December 26, 2025	2.65	2.59	2.59	2.66	2.54	834,022
December 24, 2025	2.54	2.67	2.67	2.69	2.54	569,816
December 23, 2025	2.57	2.55	2.55	2.61	2.52	1.17M
December 22, 2025	2.61	2.6	2.6	2.65	2.54	860,704
December 19, 2025	2.51	2.54	2.54	2.61	2.48	1.45M
December 18, 2025	2.61	2.54	2.54	2.66	2.54	795,825
December 17, 2025	2.64	2.59	2.59	2.72	2.59	860,976
December 16, 2025	2.63	2.62	2.62	2.69	2.59	702,416
December 15, 2025	2.82	2.65	2.65	2.82	2.65	887,300
December 12, 2025	2.79	2.79	2.79	2.84	2.72	1.13M
December 11, 2025	2.64	2.76	2.76	2.84	2.63	1.09M
December 10, 2025	2.72	2.67	2.67	2.74	2.61	1.23M
December 09, 2025	2.73	2.71	2.71	2.82	2.7	1.01M
December 08, 2025	2.67	2.75	2.75	2.82	2.63	1.42M
December 05, 2025	2.87	2.67	2.67	2.87	2.61	2.11M
December 04, 2025	2.7	2.71	2.71	2.72	2.48	2.5M
December 03, 2025	3.36	2.69	2.69	3.39	2.24	10.18M
December 02, 2025	3.77	3.45	3.45	3.77	3.37	1.92M
December 01, 2025	3.78	3.77	3.77	3.88	3.69	858,915
November 28, 2025	3.8	3.82	3.82	3.9	3.8	641,236
November 26, 2025	3.81	3.78	3.78	3.85	3.76	844,367
November 25, 2025	3.89	3.87	3.87	3.9	3.67	877,802
November 24, 2025	3.82	3.85	3.85	3.96	3.8	1.51M

Black Diamond Therapeutics, Inc. (BDTX) NASDAQ