5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
+16.57%
3 MONTH PERFORMANCE
+47.83%
6 MONTH PERFORMANCE
+94.29%
YEAR-TO-DATE PERFORMANCE
+68.60%
1 YEAR PERFORMANCE
+158.23%
Whitehawk Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.24 | $4.20 (-0.94%) | $4.27 | $4.13 | 73.73 K | $291.39 M |
| 05/05/2026 | $4.19 | $4.21 (0.48%) | $4.28 | $4.12 | 112.66 K | $291.39 M |
| 05/04/2026 | $3.99 | $4.16 (4.26%) | $4.33 | $3.95 | 169.20 K | $287.93 M |
| 05/01/2026 | $3.99 | $3.99 (0%) | $4.08 | $3.77 | 259.98 K | $276.16 M |
| 04/30/2026 | $4.09 | $4.01 (-1.96%) | $4.18 | $3.96 | 138.80 K | $277.54 M |
| 04/29/2026 | $4.19 | $4.04 (-3.58%) | $4.19 | $4.00 | 64.30 K | $279.62 M |
| 04/28/2026 | $4.10 | $4.13 (0.73%) | $4.26 | $4.09 | 155.22 K | $285.85 M |
| 04/27/2026 | $4.03 | $4.16 (3.23%) | $4.24 | $3.98 | 161.78 K | $287.93 M |
| 04/24/2026 | $4.17 | $4.03 (-3.36%) | $4.22 | $3.97 | 134.40 K | $278.93 M |
| 04/23/2026 | $4.23 | $4.17 (-1.42%) | $4.33 | $4.10 | 146.70 K | $288.62 M |
| 04/22/2026 | $4.18 | $4.23 (1.2%) | $4.40 | $4.18 | 126.40 K | $292.77 M |
| 04/21/2026 | $4.27 | $4.20 (-1.64%) | $4.36 | $4.16 | 90.29 K | $290.69 M |
| 04/20/2026 | $4.15 | $4.23 (1.93%) | $4.24 | $4.04 | 197.05 K | $292.77 M |
| 04/17/2026 | $4.31 | $4.11 (-4.64%) | $4.39 | $4.00 | 571.54 K | $284.46 M |
| 04/16/2026 | $3.92 | $4.23 (7.91%) | $4.35 | $3.90 | 590.80 K | $292.77 M |
| 04/15/2026 | $4.00 | $3.90 (-2.5%) | $4.10 | $3.74 | 316.50 K | $269.93 M |
| 04/14/2026 | $3.42 | $4.00 (16.96%) | $4.01 | $3.42 | 296.20 K | $276.85 M |
| 04/13/2026 | $3.45 | $3.47 (0.58%) | $3.55 | $3.38 | 144.00 K | $240.17 M |
| 04/10/2026 | $3.58 | $3.39 (-5.31%) | $3.63 | $3.35 | 68.23 K | $234.63 M |
| 04/09/2026 | $3.35 | $3.55 (5.97%) | $3.72 | $3.32 | 281.80 K | $245.71 M |
| 04/08/2026 | $3.54 | $3.41 (-3.67%) | $3.54 | $3.38 | 212.63 K | $236.02 M |
| 04/07/2026 | $3.43 | $3.43 (0%) | $3.53 | $3.39 | 241.79 K | $237.40 M |
| 04/06/2026 | $3.50 | $3.50 (0%) | $3.56 | $3.45 | 274.50 K | $242.24 M |
| 04/02/2026 | $3.49 | $3.51 (0.57%) | $3.60 | $3.40 | 94.90 K | $242.94 M |
| 04/01/2026 | $3.48 | $3.54 (1.72%) | $3.81 | $3.48 | 239.44 K | $245.01 M |
| 03/31/2026 | $3.28 | $3.45 (5.18%) | $3.48 | $3.27 | 294.00 K | $238.78 M |
| 03/30/2026 | $3.18 | $3.28 (3.14%) | $3.35 | $3.18 | 209.60 K | $227.02 M |
| 03/27/2026 | $3.54 | $3.16 (-10.73%) | $3.57 | $3.15 | 161.40 K | $218.71 M |
| 03/26/2026 | $3.58 | $3.57 (-0.28%) | $3.75 | $3.48 | 166.70 K | $247.09 M |
| 03/25/2026 | $3.62 | $3.59 (-0.83%) | $3.73 | $3.55 | 92.40 K | $248.47 M |
| 03/24/2026 | $3.63 | $3.59 (-1.1%) | $3.82 | $3.57 | 219.20 K | $248.47 M |
| 03/23/2026 | $3.61 | $3.65 (1.11%) | $3.78 | $3.61 | 112.00 K | $252.63 M |
| 03/20/2026 | $3.58 | $3.59 (0.28%) | $3.67 | $3.40 | 281.14 K | $248.47 M |
| 03/19/2026 | $3.79 | $3.59 (-5.28%) | $3.93 | $3.56 | 229.02 K | $248.47 M |
| 03/18/2026 | $3.94 | $3.81 (-3.3%) | $3.98 | $3.80 | 127.70 K | $263.70 M |
| 03/17/2026 | $3.93 | $3.95 (0.51%) | $3.99 | $3.84 | 126.80 K | $273.39 M |
| 03/16/2026 | $3.83 | $3.90 (1.83%) | $4.06 | $3.83 | 143.74 K | $269.93 M |
| 03/13/2026 | $3.91 | $3.91 (0%) | $4.05 | $3.89 | 217.30 K | $270.62 M |
| 03/12/2026 | $4.01 | $3.90 (-2.74%) | $4.24 | $3.85 | 209.70 K | $269.93 M |
| 03/11/2026 | $4.02 | $4.01 (-0.25%) | $4.20 | $3.97 | 203.83 K | $277.54 M |
| 03/10/2026 | $4.08 | $4.03 (-1.23%) | $4.48 | $3.95 | 276.41 K | $278.93 M |
| 03/09/2026 | $3.76 | $4.08 (8.51%) | $4.13 | $3.75 | 323.14 K | $282.39 M |
| 03/06/2026 | $3.49 | $3.75 (7.45%) | $3.94 | $3.49 | 304.53 K | $255.95 M |
| 03/05/2026 | $3.18 | $3.57 (12.26%) | $3.59 | $3.18 | 174.10 K | $243.67 M |
| 03/04/2026 | $3.29 | $3.25 (-1.22%) | $3.37 | $3.15 | 152.71 K | $221.82 M |
| 03/03/2026 | $3.17 | $3.30 (4.1%) | $3.37 | $3.02 | 283.31 K | $225.24 M |
| 03/02/2026 | $3.45 | $3.24 (-6.09%) | $3.45 | $3.14 | 325.04 K | $221.14 M |
| 02/27/2026 | $3.21 | $3.51 (9.35%) | $3.56 | $3.21 | 263.00 K | $239.57 M |
| 02/26/2026 | $3.30 | $3.25 (-1.52%) | $3.30 | $3.15 | 62.60 K | $221.82 M |
| 02/25/2026 | $3.16 | $3.30 (4.43%) | $3.30 | $3.15 | 110.42 K | $225.24 M |
| 02/24/2026 | $3.02 | $3.12 (3.31%) | $3.19 | $2.95 | 85.60 K | $212.95 M |
| 02/23/2026 | $3.05 | $3.00 (-1.64%) | $3.07 | $2.94 | 56.86 K | $204.76 M |
| 02/20/2026 | $3.04 | $3.05 (0.33%) | $3.11 | $3.03 | 67.10 K | $208.17 M |
| 02/19/2026 | $3.01 | $3.05 (1.33%) | $3.11 | $2.96 | 44.34 K | $208.17 M |
| 02/18/2026 | $3.00 | $3.00 (0%) | $3.04 | $2.94 | 42.02 K | $204.76 M |
| 02/17/2026 | $2.86 | $2.94 (2.8%) | $3.02 | $2.84 | 40.03 K | $200.67 M |
| 02/13/2026 | $3.00 | $2.85 (-5%) | $3.04 | $2.82 | 120.50 K | $194.52 M |
| 02/12/2026 | $2.85 | $3.01 (5.61%) | $3.03 | $2.83 | 378.02 K | $205.44 M |
| 02/11/2026 | $2.84 | $2.83 (-0.35%) | $2.85 | $2.72 | 20.22 K | $193.16 M |
| 02/10/2026 | $2.80 | $2.81 (0.36%) | $2.89 | $2.78 | 51.93 K | $191.79 M |
| 02/09/2026 | $2.76 | $2.78 (0.72%) | $2.82 | $2.65 | 119.55 K | $189.75 M |
| 02/06/2026 | $2.71 | $2.76 (1.85%) | $2.86 | $2.63 | 106.26 K | $188.38 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.
