5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
+47.83%
YEAR-TO-DATE PERFORMANCE
+68.60%
1 YEAR PERFORMANCE
+137.21%
Whitehawk Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.69 | $4.75 (1.28%) | $4.88 | $4.59 | 486.48 K | $325.41 M |
| 08/06/2026 | $4.09 | $4.70 (14.91%) | $4.73 | $4.09 | 308.66 K | $325.41 M |
| 08/05/2026 | $4.15 | $4.07 (-1.93%) | $4.27 | $4.04 | 599.40 K | $281.79 M |
| 08/04/2026 | $3.98 | $4.14 (4.02%) | $4.18 | $3.98 | 471.04 K | $286.64 M |
| 08/03/2026 | $3.88 | $3.96 (2.06%) | $4.00 | $3.74 | 329.00 K | $274.18 M |
| 07/31/2026 | $3.87 | $3.85 (-0.52%) | $3.92 | $3.75 | 309.83 K | $266.56 M |
| 07/30/2026 | $3.68 | $3.85 (4.62%) | $3.86 | $3.64 | 263.83 K | $266.56 M |
| 07/29/2026 | $3.68 | $3.66 (-0.54%) | $3.82 | $3.53 | 718.54 K | $253.41 M |
| 07/28/2026 | $3.71 | $3.68 (-0.81%) | $3.73 | $3.40 | 530.90 K | $254.79 M |
| 07/27/2026 | $3.74 | $3.70 (-1.07%) | $3.81 | $3.67 | 737.41 K | $256.18 M |
| 07/24/2026 | $3.85 | $3.71 (-3.64%) | $3.85 | $3.69 | 408.30 K | $256.87 M |
| 07/23/2026 | $3.93 | $3.83 (-2.54%) | $3.97 | $3.71 | 477.53 K | $265.18 M |
| 07/22/2026 | $3.90 | $3.99 (2.31%) | $4.03 | $3.87 | 473.04 K | $276.26 M |
| 07/21/2026 | $3.80 | $3.91 (2.89%) | $3.98 | $3.77 | 289.60 K | $270.72 M |
| 07/20/2026 | $3.90 | $3.79 (-2.82%) | $3.96 | $3.78 | 183.70 K | $262.41 M |
| 07/17/2026 | $3.86 | $3.89 (0.78%) | $4.06 | $3.86 | 275.11 K | $269.33 M |
| 07/16/2026 | $3.82 | $3.89 (1.83%) | $3.95 | $3.65 | 529.09 K | $269.33 M |
| 07/15/2026 | $3.83 | $3.85 (0.52%) | $3.90 | $3.79 | 355.40 K | $266.56 M |
| 07/14/2026 | $3.88 | $3.81 (-1.8%) | $3.94 | $3.80 | 290.10 K | $263.79 M |
| 07/13/2026 | $4.00 | $3.84 (-4%) | $4.06 | $3.81 | 507.10 K | $265.87 M |
| 07/10/2026 | $3.88 | $3.97 (2.32%) | $3.99 | $3.75 | 408.64 K | $274.87 M |
| 07/09/2026 | $3.94 | $3.86 (-2.03%) | $4.03 | $3.77 | 481.60 K | $267.25 M |
| 07/08/2026 | $4.09 | $3.96 (-3.18%) | $4.20 | $3.82 | 924.96 K | $274.18 M |
| 07/07/2026 | $4.04 | $4.15 (2.72%) | $4.41 | $3.73 | 1.04 M | $287.33 M |
| 07/06/2026 | $4.18 | $4.02 (-3.83%) | $4.25 | $4.01 | 523.83 K | $278.33 M |
| 07/02/2026 | $4.30 | $4.19 (-2.56%) | $4.48 | $4.13 | 692.50 K | $290.10 M |
| 07/01/2026 | $4.55 | $4.30 (-5.49%) | $4.86 | $4.28 | 396.01 K | $297.72 M |
| 06/30/2026 | $4.41 | $4.58 (3.85%) | $4.76 | $4.31 | 611.70 K | $317.11 M |
| 06/29/2026 | $4.16 | $4.41 (6.01%) | $4.43 | $4.02 | 364.30 K | $305.33 M |
| 06/26/2026 | $4.11 | $4.16 (1.22%) | $4.26 | $4.08 | 3.96 M | $288.03 M |
| 06/25/2026 | $4.53 | $4.11 (-9.27%) | $4.58 | $3.98 | 595.02 K | $284.56 M |
| 06/24/2026 | $4.34 | $4.39 (1.15%) | $4.42 | $4.14 | 435.52 K | $303.95 M |
| 06/23/2026 | $4.37 | $4.37 (0%) | $4.45 | $4.15 | 370.02 K | $302.57 M |
| 06/22/2026 | $4.47 | $4.46 (-0.22%) | $4.77 | $4.39 | 523.75 K | $308.80 M |
| 06/18/2026 | $4.27 | $4.42 (3.51%) | $4.49 | $4.18 | 585.20 K | $306.03 M |
| 06/17/2026 | $4.19 | $4.22 (0.72%) | $4.50 | $4.18 | 542.20 K | $292.18 M |
| 06/16/2026 | $4.06 | $4.17 (2.71%) | $4.26 | $4.04 | 345.90 K | $288.72 M |
| 06/15/2026 | $4.20 | $4.10 (-2.38%) | $4.25 | $4.08 | 253.70 K | $283.87 M |
| 06/12/2026 | $4.06 | $4.16 (2.46%) | $4.34 | $4.06 | 161.40 K | $288.03 M |
| 06/11/2026 | $4.06 | $4.06 (0%) | $4.12 | $4.01 | 117.23 K | $281.10 M |
| 06/10/2026 | $4.17 | $4.02 (-3.6%) | $4.38 | $4.02 | 135.61 K | $278.33 M |
| 06/09/2026 | $4.08 | $4.22 (3.43%) | $4.27 | $3.96 | 362.31 K | $292.18 M |
| 06/08/2026 | $4.13 | $4.02 (-2.66%) | $4.20 | $3.97 | 366.95 K | $278.33 M |
| 06/05/2026 | $4.47 | $4.15 (-7.16%) | $4.52 | $4.10 | 124.51 K | $287.33 M |
| 06/04/2026 | $4.35 | $4.40 (1.15%) | $4.64 | $4.30 | 196.20 K | $304.64 M |
| 06/03/2026 | $4.14 | $4.34 (4.83%) | $4.35 | $4.14 | 168.45 K | $300.49 M |
| 06/02/2026 | $4.46 | $4.18 (-6.28%) | $4.46 | $4.12 | 218.20 K | $289.41 M |
| 06/01/2026 | $4.64 | $4.49 (-3.23%) | $4.80 | $4.44 | 291.00 K | $310.87 M |
| 05/29/2026 | $4.77 | $4.72 (-1.05%) | $4.91 | $4.64 | 220.40 K | $326.80 M |
| 05/28/2026 | $4.77 | $4.78 (0.21%) | $4.83 | $4.68 | 259.00 K | $330.95 M |
| 05/27/2026 | $4.77 | $4.78 (0.21%) | $5.00 | $4.61 | 371.22 K | $330.95 M |
| 05/26/2026 | $4.50 | $4.77 (6%) | $5.21 | $4.50 | 1.01 M | $330.26 M |
| 05/22/2026 | $4.45 | $4.49 (0.9%) | $4.70 | $4.38 | 347.10 K | $310.87 M |
| 05/21/2026 | $4.18 | $4.30 (2.87%) | $4.35 | $4.10 | 164.91 K | $297.72 M |
| 05/20/2026 | $4.05 | $4.22 (4.2%) | $4.24 | $3.97 | 167.73 K | $292.18 M |
| 05/19/2026 | $4.18 | $4.07 (-2.63%) | $4.18 | $3.91 | 239.43 K | $281.79 M |
| 05/18/2026 | $4.68 | $4.25 (-9.19%) | $4.78 | $4.21 | 294.52 K | $294.26 M |
| 05/15/2026 | $5.01 | $4.70 (-6.19%) | $5.07 | $4.62 | 245.33 K | $325.41 M |
| 05/14/2026 | $5.04 | $5.10 (1.19%) | $5.50 | $4.98 | 391.20 K | $353.11 M |
| 05/13/2026 | $4.33 | $4.93 (13.86%) | $5.16 | $4.14 | 5.28 M | $341.34 M |
| 05/12/2026 | $3.79 | $3.92 (3.43%) | $3.96 | $3.79 | 56.55 K | $271.41 M |
| 05/11/2026 | $3.94 | $3.80 (-3.55%) | $4.02 | $3.67 | 204.33 K | $263.10 M |
| 05/08/2026 | $3.89 | $3.97 (2.06%) | $4.00 | $3.89 | 54.00 K | $274.87 M |
| 05/07/2026 | $4.14 | $3.94 (-4.83%) | $4.14 | $3.86 | 136.47 K | $272.79 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.
