5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
+11.78%
6 MONTH PERFORMANCE
+53.96%
YEAR-TO-DATE PERFORMANCE
+68.60%
1 YEAR PERFORMANCE
+109.23%
Whitehawk Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.24 | $4.15 (-2.12%) | $4.27 | $4.13 | 147.20 K | $287.33 M |
| 05/05/2026 | $4.19 | $4.21 (0.48%) | $4.28 | $4.12 | 112.66 K | $291.49 M |
| 05/04/2026 | $3.99 | $4.16 (4.26%) | $4.33 | $3.95 | 169.20 K | $288.03 M |
| 05/01/2026 | $3.99 | $3.99 (0%) | $4.08 | $3.77 | 259.98 K | $276.26 M |
| 04/30/2026 | $4.09 | $4.01 (-1.96%) | $4.18 | $3.96 | 138.80 K | $277.64 M |
| 04/29/2026 | $4.19 | $4.04 (-3.58%) | $4.19 | $4.00 | 64.30 K | $279.72 M |
| 04/28/2026 | $4.10 | $4.13 (0.73%) | $4.26 | $4.09 | 155.22 K | $285.95 M |
| 04/27/2026 | $4.03 | $4.16 (3.23%) | $4.24 | $3.98 | 161.78 K | $288.03 M |
| 04/24/2026 | $4.17 | $4.03 (-3.36%) | $4.22 | $3.97 | 134.40 K | $279.02 M |
| 04/23/2026 | $4.23 | $4.17 (-1.42%) | $4.33 | $4.10 | 146.70 K | $288.72 M |
| 04/22/2026 | $4.18 | $4.23 (1.2%) | $4.40 | $4.18 | 126.40 K | $292.87 M |
| 04/21/2026 | $4.27 | $4.20 (-1.64%) | $4.36 | $4.16 | 90.29 K | $290.80 M |
| 04/20/2026 | $4.15 | $4.23 (1.93%) | $4.24 | $4.04 | 197.05 K | $292.87 M |
| 04/17/2026 | $4.31 | $4.11 (-4.64%) | $4.39 | $4.00 | 571.54 K | $284.56 M |
| 04/16/2026 | $3.92 | $4.23 (7.91%) | $4.35 | $3.90 | 590.80 K | $292.87 M |
| 04/15/2026 | $4.00 | $3.90 (-2.5%) | $4.10 | $3.74 | 316.50 K | $270.02 M |
| 04/14/2026 | $3.42 | $4.00 (16.96%) | $4.01 | $3.42 | 296.20 K | $276.95 M |
| 04/13/2026 | $3.45 | $3.47 (0.58%) | $3.55 | $3.38 | 144.00 K | $240.25 M |
| 04/10/2026 | $3.58 | $3.39 (-5.31%) | $3.63 | $3.35 | 68.23 K | $234.71 M |
| 04/09/2026 | $3.35 | $3.55 (5.97%) | $3.72 | $3.32 | 281.80 K | $245.79 M |
| 04/08/2026 | $3.54 | $3.41 (-3.67%) | $3.54 | $3.38 | 212.63 K | $236.10 M |
| 04/07/2026 | $3.43 | $3.43 (0%) | $3.53 | $3.39 | 241.79 K | $237.48 M |
| 04/06/2026 | $3.50 | $3.50 (0%) | $3.56 | $3.45 | 274.50 K | $242.33 M |
| 04/02/2026 | $3.49 | $3.51 (0.57%) | $3.60 | $3.40 | 94.90 K | $243.02 M |
| 04/01/2026 | $3.48 | $3.54 (1.72%) | $3.81 | $3.48 | 239.44 K | $245.10 M |
| 03/31/2026 | $3.28 | $3.45 (5.18%) | $3.48 | $3.27 | 294.00 K | $238.87 M |
| 03/30/2026 | $3.18 | $3.28 (3.14%) | $3.35 | $3.18 | 209.60 K | $227.10 M |
| 03/27/2026 | $3.54 | $3.16 (-10.73%) | $3.57 | $3.15 | 161.40 K | $218.79 M |
| 03/26/2026 | $3.58 | $3.57 (-0.28%) | $3.75 | $3.48 | 166.70 K | $247.18 M |
| 03/25/2026 | $3.62 | $3.59 (-0.83%) | $3.73 | $3.55 | 92.40 K | $248.56 M |
| 03/24/2026 | $3.63 | $3.59 (-1.1%) | $3.82 | $3.57 | 219.20 K | $248.56 M |
| 03/23/2026 | $3.61 | $3.65 (1.11%) | $3.78 | $3.61 | 112.00 K | $252.71 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.
